Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.04 | 145.62 | 143.98 | 144.45 | 4,132,914 | -0.86(-0.59%) |
Sep 27, 2018 | 144.69 | 145.77 | 144.16 | 145.31 | 3,044,352 | +0.90(+0.62%) |
Sep 26, 2018 | 144.61 | 145.96 | 144.24 | 144.41 | 3,942,381 | -0.38(-0.26%) |
Sep 25, 2018 | 145.67 | 146.05 | 144.48 | 144.79 | 6,555,970 | +0.03(+0.02%) |
Sep 24, 2018 | 145.91 | 146.23 | 144.64 | 144.76 | 5,587,039 | -1.60(-1.10%) |
Sep 21, 2018 | 146.11 | 146.93 | 145.97 | 146.36 | 14,933,639 | +0.87(+0.60%) |
Sep 20, 2018 | 145.11 | 146.47 | 144.18 | 145.49 | 7,322,304 | +1.07(+0.74%) |
Sep 19, 2018 | 145.09 | 145.22 | 143.62 | 144.42 | 7,122,474 | -0.80(-0.55%) |
Sep 18, 2018 | 145.48 | 146.00 | 144.46 | 145.22 | 11,722,978 | +6.20(+4.46%) |
Sep 17, 2018 | 139.72 | 140.03 | 138.63 | 139.02 | 3,027,446 | -0.62(-0.44%) |
Sep 14, 2018 | 139.36 | 139.98 | 138.52 | 139.64 | 2,913,883 | +0.69(+0.50%) |
Sep 13, 2018 | 139.82 | 140.12 | 138.45 | 138.95 | 3,738,014 | -0.32(-0.23%) |
Sep 12, 2018 | 138.79 | 139.89 | 138.44 | 139.27 | 4,669,921 | +0.61(+0.44%) |
Sep 11, 2018 | 138.35 | 139.11 | 137.34 | 138.65 | 4,067,322 | +0.30(+0.22%) |
Sep 10, 2018 | 138.33 | 139.19 | 138.31 | 138.35 | 4,746,019 | +0.76(+0.55%) |
Sep 07, 2018 | 136.77 | 138.92 | 136.67 | 137.59 | 6,139,007 | +0.40(+0.29%) |
Sep 06, 2018 | 137.33 | 138.35 | 136.84 | 137.19 | 4,424,443 | +0.43(+0.31%) |
Sep 05, 2018 | 133.95 | 136.87 | 133.45 | 136.76 | 6,378,080 | +2.57(+1.92%) |
Sep 04, 2018 | 132.90 | 134.58 | 132.81 | 134.19 | 6,927,959 | +0.58(+0.43%) |
Aug 31, 2018 | 133.62 | 133.62 | 133.62 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.80 | 133.31 | 132.22 | 132.82 | 3,520,170 | -0.27(-0.20%) |
Aug 29, 2018 | 133.58 | 134.12 | 132.91 | 133.08 | 2,967,448 | -0.37(-0.28%) |
Aug 28, 2018 | 135.31 | 135.64 | 133.25 | 133.45 | 4,544,420 | -1.36(-1.01%) |
Aug 27, 2018 | 133.55 | 135.04 | 133.39 | 134.81 | 3,558,487 | +2.34(+1.76%) |
Aug 24, 2018 | 133.49 | 133.65 | 132.29 | 132.47 | 3,180,898 | -0.10(-0.07%) |
Aug 23, 2018 | 132.74 | 133.01 | 131.98 | 132.57 | 2,280,966 | -0.07(-0.05%) |
Aug 22, 2018 | 133.36 | 133.63 | 132.54 | 132.64 | 2,715,019 | -1.09(-0.82%) |
Aug 21, 2018 | 133.06 | 134.10 | 132.91 | 133.74 | 3,469,345 | +0.63(+0.47%) |
Aug 20, 2018 | 132.55 | 133.94 | 132.48 | 133.11 | 3,711,796 | +1.23(+0.93%) |
Aug 17, 2018 | 131.54 | 132.51 | 131.29 | 131.88 | 3,154,039 | +0.19(+0.14%) |
Aug 16, 2018 | 131.92 | 132.59 | 131.04 | 131.70 | 4,113,793 | +0.24(+0.18%) |
Aug 15, 2018 | 130.88 | 132.02 | 130.17 | 131.46 | 4,747,364 | -1.07(-0.81%) |
Aug 14, 2018 | 131.34 | 133.33 | 131.34 | 132.53 | 3,744,749 | +1.38(+1.05%) |
Aug 13, 2018 | 131.34 | 132.20 | 130.52 | 131.15 | 3,099,643 | -0.19(-0.14%) |
Aug 10, 2018 | 130.60 | 131.83 | 130.12 | 131.34 | 2,616,183 | +0.07(+0.05%) |
Aug 09, 2018 | 132.15 | 132.70 | 131.05 | 131.26 | 2,205,669 | -1.08(-0.81%) |
Aug 08, 2018 | 131.94 | 133.10 | 131.94 | 132.34 | 2,161,581 | +0.09(+0.07%) |
Aug 07, 2018 | 132.16 | 132.62 | 131.51 | 132.25 | 2,480,073 | +0.68(+0.52%) |
Aug 06, 2018 | 131.92 | 132.65 | 130.81 | 131.57 | 3,353,602 | -0.59(-0.45%) |
Aug 03, 2018 | 132.19 | 132.47 | 131.25 | 132.16 | 1,970,778 | -0.14(-0.11%) |
Aug 02, 2018 | 130.36 | 132.70 | 129.71 | 132.31 | 2,847,996 | +1.39(+1.06%) |
Aug 01, 2018 | 131.72 | 132.71 | 130.62 | 130.92 | 3,198,818 | -1.34(-1.01%) |
Jul 31, 2018 | 131.96 | 133.68 | 131.07 | 132.26 | 4,982,476 | +1.21(+0.92%) |
Jul 30, 2018 | 130.62 | 132.78 | 130.62 | 131.05 | 3,186,826 | -0.03(-0.03%) |
Jul 27, 2018 | 130.44 | 131.28 | 129.71 | 131.09 | 3,615,738 | +0.74(+0.57%) |
Jul 26, 2018 | 128.77 | 131.51 | 128.48 | 130.35 | 6,095,065 | +1.48(+1.15%) |
Jul 25, 2018 | 125.85 | 129.04 | 124.88 | 128.87 | 4,376,543 | +3.22(+2.56%) |
Jul 24, 2018 | 128.78 | 129.33 | 125.30 | 125.64 | 4,671,991 | -2.17(-1.70%) |
Jul 23, 2018 | 124.95 | 127.86 | 124.77 | 127.81 | 6,557,646 | +3.04(+2.43%) |
Jul 20, 2018 | 123.17 | 125.41 | 122.95 | 124.78 | 5,667,463 | +0.88(+0.71%) |
Jul 19, 2018 | 121.22 | 125.13 | 120.59 | 123.90 | 7,010,588 | -0.74(-0.59%) |
Jul 18, 2018 | 123.52 | 125.29 | 123.07 | 124.64 | 5,917,280 | +2.64(+2.16%) |
Jul 17, 2018 | 122.10 | 122.68 | 121.34 | 122.00 | 5,788,457 | -0.56(-0.45%) |
Jul 16, 2018 | 124.40 | 125.12 | 121.34 | 122.56 | 5,917,272 | -0.93(-0.75%) |
Jul 13, 2018 | 123.16 | 123.92 | 122.91 | 123.48 | 4,365,624 | -0.29(-0.24%) |
Jul 12, 2018 | 125.19 | 125.47 | 123.32 | 123.77 | 3,189,653 | -0.38(-0.31%) |
Jul 11, 2018 | 125.88 | 126.01 | 122.96 | 124.15 | 4,525,538 | -3.01(-2.37%) |
Jul 10, 2018 | 127.95 | 128.50 | 126.12 | 127.16 | 3,495,172 | -0.83(-0.65%) |
Jul 09, 2018 | 127.06 | 128.29 | 126.19 | 127.99 | 4,962,377 | +1.76(+1.39%) |
Jul 06, 2018 | 125.91 | 127.13 | 125.41 | 126.23 | 3,829,791 | +0.72(+0.57%) |
Jul 05, 2018 | 125.37 | 125.72 | 124.42 | 125.52 | 3,251,856 | +0.90(+0.72%) |
Jul 03, 2018 | 124.62 | 124.62 | 124.62 | 0 | -1.62(-1.29%) |