Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 141.33 | 142.46 | 141.15 | 142.21 | 2,567,760 | +0.89(+0.63%) |
Sep 27, 2018 | 141.97 | 142.11 | 141.08 | 141.32 | 2,042,149 | -0.34(-0.24%) |
Sep 26, 2018 | 141.79 | 142.50 | 140.76 | 141.66 | 3,250,500 | +0.17(+0.12%) |
Sep 25, 2018 | 141.71 | 142.02 | 140.97 | 141.49 | 2,689,738 | +0.09(+0.06%) |
Sep 24, 2018 | 142.39 | 142.65 | 141.22 | 141.40 | 2,278,409 | -1.61(-1.12%) |
Sep 21, 2018 | 142.62 | 143.26 | 142.12 | 143.01 | 3,675,066 | +0.68(+0.48%) |
Sep 20, 2018 | 142.38 | 142.62 | 140.95 | 142.32 | 2,391,448 | +0.63(+0.45%) |
Sep 19, 2018 | 142.09 | 142.45 | 141.60 | 141.69 | 1,725,624 | -0.29(-0.20%) |
Sep 18, 2018 | 141.79 | 142.10 | 140.68 | 141.98 | 3,048,268 | +0.33(+0.24%) |
Sep 17, 2018 | 141.01 | 142.26 | 140.54 | 141.65 | 3,303,546 | +0.55(+0.39%) |
Sep 14, 2018 | 141.48 | 141.87 | 140.81 | 141.10 | 2,297,223 | -0.51(-0.36%) |
Sep 13, 2018 | 140.69 | 141.74 | 140.69 | 141.62 | 2,434,568 | +1.56(+1.11%) |
Sep 12, 2018 | 139.01 | 140.68 | 138.96 | 140.06 | 2,631,734 | +0.71(+0.51%) |
Sep 11, 2018 | 139.26 | 139.80 | 138.52 | 139.35 | 2,980,306 | -0.26(-0.19%) |
Sep 10, 2018 | 139.80 | 140.37 | 139.40 | 139.62 | 2,721,990 | +0.48(+0.34%) |
Sep 07, 2018 | 139.62 | 140.23 | 138.65 | 139.14 | 3,237,784 | -1.03(-0.73%) |
Sep 06, 2018 | 138.84 | 140.77 | 138.84 | 140.16 | 4,783,514 | +1.90(+1.37%) |
Sep 05, 2018 | 136.52 | 138.54 | 136.48 | 138.26 | 3,747,972 | +1.84(+1.35%) |
Sep 04, 2018 | 135.94 | 136.46 | 135.21 | 136.43 | 2,733,448 | +0.50(+0.36%) |
Aug 31, 2018 | 135.93 | 135.93 | 135.93 | 0 | -0.33(-0.24%) | |
Aug 30, 2018 | 136.65 | 137.03 | 135.89 | 136.26 | 1,780,941 | -0.73(-0.53%) |
Aug 29, 2018 | 136.87 | 137.59 | 136.59 | 136.99 | 2,530,801 | +0.17(+0.12%) |
Aug 28, 2018 | 136.74 | 137.00 | 136.03 | 136.82 | 3,517,325 | +0.64(+0.47%) |
Aug 27, 2018 | 134.97 | 136.37 | 134.97 | 136.18 | 2,171,383 | +1.57(+1.17%) |
Aug 24, 2018 | 134.85 | 135.42 | 134.27 | 134.61 | 2,902,304 | -0.34(-0.25%) |
Aug 23, 2018 | 134.91 | 135.74 | 134.18 | 134.95 | 4,087,437 | +1.52(+1.14%) |
Aug 22, 2018 | 133.98 | 133.98 | 132.38 | 133.43 | 2,385,080 | -0.73(-0.54%) |
Aug 21, 2018 | 133.28 | 134.46 | 133.27 | 134.16 | 2,885,895 | +1.29(+0.97%) |
Aug 20, 2018 | 132.77 | 133.16 | 132.31 | 132.86 | 2,505,141 | +0.26(+0.19%) |
Aug 17, 2018 | 131.64 | 132.86 | 131.18 | 132.61 | 2,377,846 | +0.91(+0.69%) |
Aug 16, 2018 | 130.93 | 132.03 | 130.81 | 131.69 | 2,458,038 | +1.42(+1.09%) |
Aug 15, 2018 | 130.07 | 130.54 | 128.59 | 130.27 | 2,668,619 | -0.81(-0.62%) |
Aug 14, 2018 | 129.86 | 131.72 | 129.62 | 131.08 | 3,039,601 | +1.51(+1.17%) |
Aug 13, 2018 | 130.30 | 130.54 | 129.10 | 129.56 | 2,393,474 | -0.63(-0.48%) |
Aug 10, 2018 | 130.47 | 130.65 | 129.72 | 130.19 | 1,813,531 | -0.74(-0.57%) |
Aug 09, 2018 | 131.69 | 132.16 | 130.61 | 130.93 | 2,944,808 | -1.05(-0.80%) |
Aug 08, 2018 | 132.94 | 133.06 | 131.89 | 131.99 | 1,995,747 | -0.99(-0.74%) |
Aug 07, 2018 | 132.12 | 133.08 | 131.75 | 132.97 | 1,915,393 | +1.18(+0.90%) |
Aug 06, 2018 | 131.63 | 131.99 | 130.80 | 131.79 | 3,613,082 | -0.06(-0.04%) |
Aug 03, 2018 | 132.45 | 132.81 | 131.16 | 131.85 | 3,486,782 | -0.73(-0.55%) |
Aug 02, 2018 | 132.40 | 132.87 | 131.67 | 132.58 | 2,516,375 | -0.84(-0.63%) |
Aug 01, 2018 | 136.00 | 136.06 | 133.06 | 133.43 | 3,968,228 | -2.35(-1.73%) |
Jul 31, 2018 | 133.98 | 135.94 | 133.98 | 135.77 | 3,202,841 | +2.32(+1.74%) |
Jul 30, 2018 | 135.39 | 135.81 | 133.21 | 133.45 | 3,668,137 | -2.06(-1.52%) |
Jul 27, 2018 | 135.43 | 135.83 | 134.68 | 135.51 | 3,337,565 | +0.19(+0.14%) |
Jul 26, 2018 | 134.56 | 135.77 | 134.56 | 135.32 | 5,629,238 | +0.94(+0.70%) |
Jul 25, 2018 | 130.55 | 134.56 | 130.55 | 134.39 | 4,633,674 | +2.43(+1.84%) |
Jul 24, 2018 | 132.43 | 130.28 | 131.95 | 4,488,761 | +1.24(+0.95%) | |
Jul 23, 2018 | 130.22 | 130.79 | 128.53 | 130.71 | 5,138,073 | +0.48(+0.37%) |
Jul 20, 2018 | 126.88 | 130.96 | 126.82 | 130.23 | 7,588,213 | +4.75(+3.79%) |
Jul 19, 2018 | 125.79 | 126.70 | 125.27 | 125.47 | 3,555,396 | -1.37(-1.08%) |
Jul 18, 2018 | 126.42 | 127.15 | 126.20 | 126.84 | 3,579,035 | +0.56(+0.44%) |
Jul 17, 2018 | 124.50 | 126.43 | 124.00 | 126.28 | 2,932,692 | +1.78(+1.43%) |
Jul 16, 2018 | 125.42 | 125.55 | 124.18 | 124.50 | 2,091,033 | -0.94(-0.75%) |
Jul 13, 2018 | 125.73 | 126.32 | 125.07 | 125.44 | 3,019,090 | -0.33(-0.26%) |
Jul 12, 2018 | 125.88 | 123.64 | 125.77 | 3,662,410 | +2.87(+2.33%) | |
Jul 11, 2018 | 124.97 | 124.97 | 122.80 | 122.91 | 2,735,697 | -2.99(-2.38%) |
Jul 10, 2018 | 125.68 | 126.06 | 125.35 | 125.90 | 2,027,712 | +0.53(+0.42%) |
Jul 09, 2018 | 124.13 | 125.88 | 124.02 | 125.37 | 2,347,289 | +1.45(+1.17%) |
Jul 06, 2018 | 122.91 | 124.46 | 122.82 | 123.93 | 2,222,832 | +0.68(+0.55%) |
Jul 05, 2018 | 124.09 | 124.25 | 122.69 | 123.25 | 2,328,203 | -0.02(-0.01%) |
Jul 03, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.11(+0.09%) |