Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.01 | 145.58 | 143.94 | 144.41 | 4,133,872 | -0.86(-0.59%) |
Sep 27, 2018 | 144.66 | 145.73 | 144.13 | 145.27 | 3,045,058 | +0.90(+0.62%) |
Sep 26, 2018 | 144.57 | 145.93 | 144.21 | 144.38 | 3,943,295 | -0.38(-0.26%) |
Sep 25, 2018 | 145.64 | 146.02 | 144.45 | 144.76 | 6,557,489 | +0.04(+0.02%) |
Sep 24, 2018 | 145.88 | 146.19 | 144.61 | 144.72 | 5,588,334 | -1.60(-1.10%) |
Sep 21, 2018 | 146.08 | 146.90 | 145.94 | 146.33 | 14,937,101 | +0.87(+0.60%) |
Sep 20, 2018 | 145.08 | 146.44 | 144.15 | 145.46 | 7,324,002 | +1.07(+0.74%) |
Sep 19, 2018 | 145.05 | 145.18 | 143.59 | 144.39 | 7,124,125 | -0.80(-0.55%) |
Sep 18, 2018 | 145.45 | 145.97 | 144.43 | 145.18 | 11,725,695 | +6.20(+4.46%) |
Sep 17, 2018 | 139.69 | 140.00 | 138.59 | 138.99 | 3,028,147 | -0.62(-0.44%) |
Sep 14, 2018 | 139.33 | 139.95 | 138.49 | 139.61 | 2,914,559 | +0.69(+0.50%) |
Sep 13, 2018 | 139.79 | 140.09 | 138.42 | 138.91 | 3,738,881 | -0.32(-0.23%) |
Sep 12, 2018 | 138.76 | 139.85 | 138.41 | 139.23 | 4,671,003 | +0.61(+0.44%) |
Sep 11, 2018 | 138.32 | 139.07 | 137.31 | 138.62 | 4,068,265 | +0.30(+0.22%) |
Sep 10, 2018 | 138.30 | 139.16 | 138.28 | 138.32 | 4,747,119 | +0.76(+0.55%) |
Sep 07, 2018 | 136.74 | 138.89 | 136.63 | 137.56 | 6,140,430 | +0.40(+0.29%) |
Sep 06, 2018 | 137.30 | 138.32 | 136.80 | 137.16 | 4,425,468 | +0.43(+0.31%) |
Sep 05, 2018 | 133.92 | 136.84 | 133.41 | 136.73 | 6,379,559 | +2.57(+1.92%) |
Sep 04, 2018 | 132.87 | 134.55 | 132.78 | 134.16 | 6,929,565 | +0.58(+0.43%) |
Aug 31, 2018 | 133.58 | 133.58 | 133.58 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.77 | 133.28 | 132.19 | 132.79 | 3,520,986 | -0.27(-0.20%) |
Aug 29, 2018 | 133.55 | 134.09 | 132.88 | 133.05 | 2,968,136 | -0.37(-0.28%) |
Aug 28, 2018 | 135.28 | 135.61 | 133.22 | 133.42 | 4,545,474 | -1.36(-1.01%) |
Aug 27, 2018 | 133.52 | 135.01 | 133.36 | 134.78 | 3,559,312 | +2.34(+1.77%) |
Aug 24, 2018 | 133.46 | 133.62 | 132.26 | 132.44 | 3,181,635 | -0.10(-0.07%) |
Aug 23, 2018 | 132.71 | 132.98 | 131.95 | 132.54 | 2,281,494 | -0.07(-0.05%) |
Aug 22, 2018 | 133.32 | 133.60 | 132.51 | 132.61 | 2,715,648 | -1.09(-0.82%) |
Aug 21, 2018 | 133.03 | 134.07 | 132.88 | 133.70 | 3,470,149 | +0.63(+0.47%) |
Aug 20, 2018 | 132.52 | 133.91 | 132.45 | 133.08 | 3,712,657 | +1.23(+0.93%) |
Aug 17, 2018 | 131.51 | 132.48 | 131.26 | 131.85 | 3,154,770 | +0.19(+0.14%) |
Aug 16, 2018 | 131.89 | 132.56 | 131.01 | 131.67 | 4,114,747 | +0.24(+0.18%) |
Aug 15, 2018 | 130.85 | 131.99 | 130.14 | 131.43 | 4,748,465 | -1.07(-0.81%) |
Aug 14, 2018 | 131.31 | 133.30 | 131.31 | 132.50 | 3,745,617 | +1.38(+1.05%) |
Aug 13, 2018 | 131.31 | 132.17 | 130.49 | 131.12 | 3,100,362 | -0.19(-0.14%) |
Aug 10, 2018 | 130.57 | 131.80 | 130.09 | 131.31 | 2,616,789 | +0.07(+0.05%) |
Aug 09, 2018 | 132.12 | 132.67 | 131.02 | 131.23 | 2,206,181 | -1.08(-0.81%) |
Aug 08, 2018 | 131.91 | 133.07 | 131.91 | 132.31 | 2,162,082 | +0.09(+0.07%) |
Aug 07, 2018 | 132.13 | 132.59 | 131.48 | 132.22 | 2,480,648 | +0.68(+0.52%) |
Aug 06, 2018 | 131.89 | 132.62 | 130.78 | 131.54 | 3,354,379 | -0.59(-0.45%) |
Aug 03, 2018 | 132.16 | 132.44 | 131.22 | 132.13 | 1,971,235 | -0.14(-0.11%) |
Aug 02, 2018 | 130.33 | 132.67 | 129.68 | 132.28 | 2,848,656 | +1.39(+1.06%) |
Aug 01, 2018 | 131.68 | 132.68 | 130.59 | 130.89 | 3,199,560 | -1.34(-1.01%) |
Jul 31, 2018 | 131.93 | 133.65 | 131.04 | 132.23 | 4,983,631 | +1.21(+0.92%) |
Jul 30, 2018 | 130.59 | 132.75 | 130.59 | 131.02 | 3,187,565 | -0.03(-0.03%) |
Jul 27, 2018 | 130.41 | 131.25 | 129.68 | 131.06 | 3,616,576 | +0.74(+0.57%) |
Jul 26, 2018 | 128.74 | 131.48 | 128.45 | 130.32 | 6,096,478 | +1.48(+1.15%) |
Jul 25, 2018 | 125.82 | 129.01 | 124.85 | 128.84 | 4,377,557 | +3.22(+2.56%) |
Jul 24, 2018 | 128.75 | 129.30 | 125.27 | 125.61 | 4,673,074 | -2.17(-1.70%) |
Jul 23, 2018 | 124.92 | 127.83 | 124.74 | 127.78 | 6,559,166 | +3.03(+2.43%) |
Jul 20, 2018 | 123.14 | 125.39 | 122.92 | 124.75 | 5,668,777 | +0.88(+0.71%) |
Jul 19, 2018 | 121.19 | 125.10 | 120.56 | 123.87 | 7,012,213 | -0.74(-0.59%) |
Jul 18, 2018 | 123.49 | 125.26 | 123.04 | 124.61 | 5,918,652 | +2.64(+2.16%) |
Jul 17, 2018 | 122.07 | 122.65 | 121.31 | 121.97 | 5,789,798 | -0.56(-0.45%) |
Jul 16, 2018 | 124.37 | 125.09 | 121.31 | 122.53 | 5,918,644 | -0.93(-0.75%) |
Jul 13, 2018 | 123.14 | 123.89 | 122.88 | 123.45 | 4,366,636 | -0.29(-0.24%) |
Jul 12, 2018 | 125.16 | 125.44 | 123.30 | 123.74 | 3,190,393 | -0.38(-0.31%) |
Jul 11, 2018 | 125.85 | 125.98 | 122.93 | 124.12 | 4,526,587 | -3.01(-2.37%) |
Jul 10, 2018 | 127.92 | 128.47 | 126.09 | 127.13 | 3,495,982 | -0.83(-0.65%) |
Jul 09, 2018 | 127.03 | 128.26 | 126.16 | 127.96 | 4,963,528 | +1.75(+1.39%) |
Jul 06, 2018 | 125.88 | 127.10 | 125.39 | 126.21 | 3,830,679 | +0.72(+0.57%) |
Jul 05, 2018 | 125.34 | 125.69 | 124.39 | 125.49 | 3,252,610 | +0.90(+0.72%) |
Jul 03, 2018 | 124.59 | 124.59 | 124.59 | 0 | -1.62(-1.29%) |