Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 139.65 | 140.03 | 139.13 | 139.81 | 2,476,600 | +0.13(+0.09%) |
Sep 27, 2018 | 140.01 | 140.67 | 138.69 | 139.68 | 1,836,275 | +0.12(+0.09%) |
Sep 26, 2018 | 139.61 | 140.63 | 138.87 | 139.56 | 2,368,405 | -0.15(-0.11%) |
Sep 25, 2018 | 140.19 | 140.74 | 139.40 | 139.71 | 3,270,434 | -0.63(-0.45%) |
Sep 24, 2018 | 141.81 | 143.00 | 139.85 | 140.34 | 2,532,323 | -1.74(-1.22%) |
Sep 21, 2018 | 143.68 | 144.15 | 141.79 | 142.08 | 7,330,800 | +0.23(+0.16%) |
Sep 20, 2018 | 141.51 | 142.61 | 140.90 | 141.85 | 3,875,794 | +1.35(+0.96%) |
Sep 19, 2018 | 139.16 | 140.87 | 139.15 | 140.50 | 3,992,744 | +0.92(+0.66%) |
Sep 18, 2018 | 137.98 | 140.33 | 137.46 | 139.58 | 4,313,963 | +1.82(+1.32%) |
Sep 17, 2018 | 137.82 | 138.80 | 137.44 | 137.76 | 4,762,334 | -0.04(-0.03%) |
Sep 14, 2018 | 135.69 | 137.97 | 135.69 | 137.80 | 5,488,000 | +2.28(+1.68%) |
Sep 13, 2018 | 134.28 | 135.55 | 133.98 | 135.52 | 2,788,459 | +1.63(+1.22%) |
Sep 12, 2018 | 133.36 | 134.50 | 133.18 | 133.89 | 3,492,645 | +0.28(+0.21%) |
Sep 11, 2018 | 133.64 | 134.00 | 132.16 | 133.61 | 2,050,034 | -0.04(-0.03%) |
Sep 10, 2018 | 132.87 | 134.25 | 132.87 | 133.65 | 4,197,760 | +1.64(+1.24%) |
Sep 07, 2018 | 133.13 | 133.27 | 130.95 | 132.01 | 3,182,400 | -1.51(-1.13%) |
Sep 06, 2018 | 133.26 | 134.59 | 132.76 | 133.52 | 3,604,985 | +0.74(+0.56%) |
Sep 05, 2018 | 131.50 | 132.93 | 131.08 | 132.78 | 2,633,773 | +0.88(+0.67%) |
Sep 04, 2018 | 131.95 | 131.95 | 130.53 | 131.90 | 2,928,475 | +0.20(+0.15%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | -0.89(-0.67%) | |
Aug 30, 2018 | 133.31 | 133.50 | 132.21 | 132.59 | 2,901,784 | -1.03(-0.77%) |
Aug 29, 2018 | 135.12 | 135.12 | 133.49 | 133.62 | 3,797,835 | -0.88(-0.65%) |
Aug 28, 2018 | 136.00 | 136.34 | 134.31 | 134.50 | 2,247,851 | -0.86(-0.64%) |
Aug 27, 2018 | 134.26 | 135.70 | 134.13 | 135.36 | 3,033,120 | +2.00(+1.50%) |
Aug 24, 2018 | 132.61 | 133.46 | 132.61 | 133.36 | 2,879,600 | +0.74(+0.56%) |
Aug 23, 2018 | 133.51 | 133.51 | 132.20 | 132.62 | 3,526,181 | -0.62(-0.47%) |
Aug 22, 2018 | 135.06 | 135.09 | 133.22 | 133.24 | 3,754,107 | -2.74(-2.02%) |
Aug 21, 2018 | 135.40 | 136.47 | 135.40 | 135.98 | 2,235,267 | +0.84(+0.62%) |
Aug 20, 2018 | 134.96 | 135.43 | 134.47 | 135.14 | 5,342,421 | +0.70(+0.52%) |
Aug 17, 2018 | 133.72 | 134.80 | 133.29 | 134.44 | 4,262,500 | +1.13(+0.85%) |
Aug 16, 2018 | 132.39 | 133.59 | 132.39 | 133.31 | 4,261,406 | +1.56(+1.18%) |
Aug 15, 2018 | 132.00 | 132.04 | 129.61 | 131.75 | 4,564,855 | -0.67(-0.51%) |
Aug 14, 2018 | 132.69 | 133.00 | 131.98 | 132.42 | 3,192,848 | +0.24(+0.18%) |
Aug 13, 2018 | 133.04 | 133.52 | 131.60 | 132.18 | 2,527,302 | -0.92(-0.69%) |
Aug 10, 2018 | 133.54 | 133.75 | 132.29 | 133.10 | 2,407,500 | -1.14(-0.85%) |
Aug 09, 2018 | 135.33 | 136.58 | 134.05 | 134.24 | 3,274,803 | -0.47(-0.35%) |
Aug 08, 2018 | 134.51 | 134.93 | 134.10 | 134.71 | 1,825,461 | +0.22(+0.16%) |
Aug 07, 2018 | 134.10 | 134.87 | 133.69 | 134.49 | 2,197,353 | +0.55(+0.41%) |
Aug 06, 2018 | 133.68 | 134.12 | 132.86 | 133.94 | 1,945,833 | +0.05(+0.04%) |
Aug 03, 2018 | 134.72 | 134.72 | 133.21 | 133.89 | 1,946,500 | -0.23(-0.17%) |
Aug 02, 2018 | 133.98 | 134.68 | 133.37 | 134.12 | 2,232,865 | -0.78(-0.58%) |
Aug 01, 2018 | 134.44 | 136.34 | 134.44 | 134.90 | 3,765,082 | -0.84(-0.62%) |
Jul 31, 2018 | 134.07 | 135.94 | 134.00 | 135.74 | 5,105,482 | +2.64(+1.98%) |
Jul 30, 2018 | 134.84 | 135.04 | 133.00 | 133.10 | 3,695,272 | -1.43(-1.06%) |
Jul 27, 2018 | 136.50 | 136.50 | 134.34 | 134.53 | 3,795,900 | -1.31(-0.96%) |
Jul 26, 2018 | 134.92 | 136.66 | 134.14 | 135.84 | 6,136,481 | +1.09(+0.81%) |
Jul 25, 2018 | 133.56 | 134.98 | 132.50 | 134.75 | 5,547,586 | +0.51(+0.38%) |
Jul 24, 2018 | 129.15 | 134.33 | 128.30 | 134.24 | 8,117,020 | +4.87(+3.76%) |
Jul 23, 2018 | 129.89 | 130.12 | 128.87 | 129.37 | 3,858,840 | -0.89(-0.68%) |
Jul 20, 2018 | 129.97 | 130.98 | 129.88 | 130.26 | 3,216,640 | -0.10(-0.08%) |
Jul 19, 2018 | 131.34 | 131.55 | 130.27 | 130.36 | 2,574,095 | -1.33(-1.01%) |
Jul 18, 2018 | 131.01 | 132.65 | 130.92 | 131.69 | 3,756,727 | +0.98(+0.75%) |
Jul 17, 2018 | 129.18 | 131.00 | 129.18 | 130.71 | 4,709,724 | +1.73(+1.34%) |
Jul 16, 2018 | 129.54 | 130.30 | 128.78 | 128.98 | 4,062,180 | -0.53(-0.41%) |
Jul 13, 2018 | 127.55 | 129.82 | 127.30 | 129.51 | 4,643,298 | +2.16(+1.70%) |
Jul 12, 2018 | 125.96 | 127.49 | 125.02 | 127.35 | 4,612,797 | +2.47(+1.98%) |
Jul 11, 2018 | 125.82 | 125.82 | 124.22 | 124.88 | 3,653,073 | -2.18(-1.72%) |
Jul 10, 2018 | 126.84 | 128.17 | 126.56 | 127.06 | 3,197,717 | +0.38(+0.30%) |
Jul 09, 2018 | 126.01 | 126.99 | 125.86 | 126.68 | 3,397,894 | +1.28(+1.02%) |
Jul 06, 2018 | 124.85 | 125.85 | 124.11 | 125.40 | 2,306,735 | +0.45(+0.36%) |
Jul 05, 2018 | 125.92 | 125.92 | 123.64 | 124.95 | 3,434,300 | +0.03(+0.02%) |
Jul 03, 2018 | 124.92 | 124.92 | 124.92 | 0 | -0.11(-0.09%) |