Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.06 | 138.30 | 137.82 | 138.16 | 642,402 | +0.01(+0.01%) |
Sep 27, 2018 | 138.29 | 138.37 | 137.84 | 138.15 | 240,781 | +0.00(+0.00%) |
Sep 26, 2018 | 138.15 | 138.51 | 137.91 | 138.15 | 448,433 | +0.00(+0.00%) |
Sep 25, 2018 | 139.22 | 139.22 | 137.91 | 138.15 | 429,789 | +0.35(+0.25%) |
Sep 24, 2018 | 138.57 | 138.57 | 137.52 | 137.80 | 1,551,376 | -0.93(-0.67%) |
Sep 21, 2018 | 138.88 | 139.09 | 138.64 | 138.73 | 381,542 | -0.11(-0.08%) |
Sep 20, 2018 | 139.67 | 139.80 | 137.86 | 138.84 | 538,862 | -0.64(-0.46%) |
Sep 19, 2018 | 139.80 | 140.07 | 139.39 | 139.48 | 410,783 | -0.22(-0.16%) |
Sep 18, 2018 | 140.38 | 140.38 | 139.60 | 139.70 | 347,693 | -0.67(-0.48%) |
Sep 17, 2018 | 140.04 | 140.37 | 139.65 | 140.37 | 258,039 | +0.24(+0.17%) |
Sep 14, 2018 | 139.70 | 140.57 | 139.70 | 140.13 | 273,031 | +0.48(+0.35%) |
Sep 13, 2018 | 139.75 | 140.03 | 139.60 | 139.65 | 665,188 | -0.11(-0.08%) |
Sep 12, 2018 | 137.93 | 139.94 | 137.93 | 139.75 | 2,056,411 | +2.00(+1.45%) |
Sep 11, 2018 | 138.11 | 138.25 | 137.67 | 137.75 | 736,829 | -0.39(-0.28%) |
Sep 10, 2018 | 138.54 | 138.60 | 137.90 | 138.14 | 792,257 | -0.20(-0.15%) |
Sep 07, 2018 | 138.66 | 138.83 | 138.27 | 138.35 | 845,499 | -0.56(-0.40%) |
Sep 06, 2018 | 138.35 | 138.93 | 138.23 | 138.91 | 925,778 | +0.56(+0.41%) |
Sep 05, 2018 | 138.47 | 138.78 | 138.16 | 138.35 | 669,781 | -0.22(-0.16%) |
Sep 04, 2018 | 138.39 | 138.63 | 138.23 | 138.57 | 760,767 | +0.01(+0.01%) |
Aug 31, 2018 | 138.56 | 138.56 | 138.56 | 0 | +0.31(+0.22%) | |
Aug 30, 2018 | 138.54 | 138.59 | 138.22 | 138.25 | 547,464 | -0.37(-0.27%) |
Aug 29, 2018 | 138.54 | 138.69 | 138.25 | 138.62 | 516,607 | +0.25(+0.18%) |
Aug 28, 2018 | 138.31 | 138.43 | 138.10 | 138.37 | 497,332 | +0.16(+0.11%) |
Aug 27, 2018 | 138.40 | 138.73 | 137.96 | 138.21 | 398,734 | -0.11(-0.08%) |
Aug 24, 2018 | 138.39 | 138.64 | 138.12 | 138.32 | 532,137 | -0.03(-0.02%) |
Aug 23, 2018 | 138.25 | 138.73 | 138.17 | 138.35 | 593,492 | +0.14(+0.10%) |
Aug 22, 2018 | 137.97 | 138.86 | 137.89 | 138.21 | 927,876 | +0.10(+0.07%) |
Aug 21, 2018 | 137.62 | 138.18 | 137.61 | 138.11 | 1,188,861 | +0.32(+0.23%) |
Aug 20, 2018 | 137.72 | 137.91 | 137.58 | 137.79 | 955,948 | +0.16(+0.11%) |
Aug 17, 2018 | 137.55 | 137.76 | 137.43 | 137.64 | 1,102,130 | +0.06(+0.04%) |
Aug 16, 2018 | 137.47 | 137.64 | 137.46 | 137.58 | 1,421,764 | +0.14(+0.10%) |
Aug 15, 2018 | 137.67 | 137.67 | 137.32 | 137.44 | 1,915,079 | -0.33(-0.24%) |
Aug 14, 2018 | 137.67 | 137.86 | 137.49 | 137.77 | 969,303 | +0.10(+0.07%) |
Aug 13, 2018 | 137.67 | 137.92 | 137.29 | 137.68 | 1,060,456 | +0.07(+0.05%) |
Aug 10, 2018 | 137.74 | 137.93 | 136.78 | 137.61 | 2,447,380 | -0.26(-0.19%) |
Aug 09, 2018 | 139.56 | 139.61 | 136.91 | 137.87 | 6,271,804 | +18.82(+15.81%) |
Aug 08, 2018 | 122.04 | 123.38 | 118.98 | 119.05 | 424,837 | -2.93(-2.40%) |
Aug 07, 2018 | 122.14 | 122.96 | 121.50 | 121.98 | 311,443 | +0.11(+0.09%) |
Aug 06, 2018 | 120.58 | 122.43 | 120.58 | 121.87 | 176,841 | +1.35(+1.12%) |
Aug 03, 2018 | 121.55 | 121.55 | 119.27 | 120.53 | 186,078 | -0.56(-0.46%) |
Aug 02, 2018 | 120.46 | 121.53 | 120.26 | 121.09 | 289,009 | +0.07(+0.06%) |
Aug 01, 2018 | 121.83 | 122.92 | 119.76 | 121.02 | 360,557 | -1.03(-0.84%) |
Jul 31, 2018 | 121.53 | 122.44 | 120.56 | 122.05 | 238,678 | +0.98(+0.81%) |
Jul 30, 2018 | 122.01 | 122.47 | 120.71 | 121.07 | 187,728 | -1.06(-0.87%) |
Jul 27, 2018 | 125.02 | 125.02 | 121.42 | 122.13 | 152,451 | -2.53(-2.03%) |
Jul 26, 2018 | 125.50 | 125.93 | 123.92 | 124.66 | 256,439 | -0.82(-0.66%) |
Jul 25, 2018 | 123.78 | 125.52 | 123.78 | 125.48 | 237,715 | +1.36(+1.09%) |
Jul 24, 2018 | 125.45 | 125.92 | 123.70 | 124.12 | 131,110 | -0.97(-0.78%) |
Jul 23, 2018 | 124.23 | 125.19 | 124.23 | 125.09 | 275,867 | +0.96(+0.77%) |
Jul 20, 2018 | 124.43 | 124.78 | 123.78 | 124.13 | 176,109 | -0.58(-0.47%) |
Jul 19, 2018 | 125.37 | 125.69 | 124.43 | 124.72 | 281,288 | -0.64(-0.51%) |
Jul 18, 2018 | 125.44 | 125.83 | 123.98 | 125.35 | 214,927 | +0.36(+0.29%) |
Jul 17, 2018 | 122.56 | 125.19 | 122.55 | 125.00 | 230,928 | +1.89(+1.54%) |
Jul 16, 2018 | 124.23 | 124.24 | 122.82 | 123.11 | 223,139 | -0.46(-0.37%) |
Jul 13, 2018 | 123.84 | 124.42 | 123.12 | 123.56 | 119,467 | -0.35(-0.28%) |
Jul 12, 2018 | 124.39 | 124.97 | 123.19 | 123.91 | 278,121 | -0.21(-0.17%) |
Jul 11, 2018 | 123.69 | 124.81 | 123.69 | 124.12 | 173,879 | -0.34(-0.27%) |
Jul 10, 2018 | 124.34 | 124.51 | 123.80 | 124.46 | 220,992 | +0.15(+0.12%) |
Jul 09, 2018 | 123.22 | 124.45 | 123.22 | 124.32 | 236,611 | +1.35(+1.10%) |
Jul 06, 2018 | 122.54 | 123.68 | 122.39 | 122.97 | 164,298 | +0.75(+0.61%) |
Jul 05, 2018 | 121.75 | 122.39 | 120.12 | 122.22 | 212,126 | +1.44(+1.20%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +0.60(+0.50%) |