Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.86 | 146.81 | 145.66 | 146.34 | 3,875,555 | +0.66(+0.46%) |
Sep 27, 2018 | 144.88 | 146.32 | 144.60 | 145.68 | 2,732,927 | +0.67(+0.46%) |
Sep 26, 2018 | 145.56 | 146.53 | 144.82 | 145.00 | 3,535,271 | -0.57(-0.39%) |
Sep 25, 2018 | 143.98 | 146.24 | 143.52 | 145.57 | 6,038,440 | +2.71(+1.90%) |
Sep 24, 2018 | 143.37 | 143.53 | 140.94 | 142.86 | 5,001,665 | -1.74(-1.20%) |
Sep 21, 2018 | 142.33 | 144.60 | 142.16 | 144.60 | 10,066,019 | +3.95(+2.81%) |
Sep 20, 2018 | 140.15 | 140.88 | 139.41 | 140.65 | 3,679,121 | +1.41(+1.01%) |
Sep 19, 2018 | 138.83 | 139.52 | 137.97 | 139.25 | 3,225,727 | +1.23(+0.89%) |
Sep 18, 2018 | 138.36 | 139.16 | 137.84 | 138.01 | 4,255,811 | -0.32(-0.23%) |
Sep 17, 2018 | 139.57 | 139.81 | 136.95 | 138.34 | 6,125,858 | -2.36(-1.68%) |
Sep 14, 2018 | 142.59 | 142.68 | 140.18 | 140.70 | 4,503,838 | -1.37(-0.96%) |
Sep 13, 2018 | 144.73 | 144.74 | 141.45 | 142.06 | 4,170,086 | -2.05(-1.42%) |
Sep 12, 2018 | 143.74 | 144.70 | 143.23 | 144.11 | 2,987,493 | +0.11(+0.07%) |
Sep 11, 2018 | 144.23 | 145.15 | 143.64 | 144.00 | 3,368,197 | -0.39(-0.27%) |
Sep 10, 2018 | 143.88 | 145.23 | 143.67 | 144.40 | 3,521,039 | +1.02(+0.71%) |
Sep 07, 2018 | 143.09 | 143.64 | 142.71 | 143.37 | 3,278,938 | +0.14(+0.10%) |
Sep 06, 2018 | 142.62 | 143.72 | 142.32 | 143.23 | 3,582,395 | +0.44(+0.31%) |
Sep 05, 2018 | 141.36 | 142.94 | 141.00 | 142.80 | 3,142,750 | +1.33(+0.94%) |
Sep 04, 2018 | 141.55 | 141.69 | 140.02 | 141.47 | 3,768,181 | -0.45(-0.31%) |
Aug 31, 2018 | 141.91 | 141.91 | 141.91 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 141.73 | 141.95 | 141.15 | 141.53 | 3,495,460 | -0.27(-0.19%) |
Aug 29, 2018 | 140.76 | 142.00 | 140.56 | 141.80 | 3,644,416 | +1.28(+0.91%) |
Aug 28, 2018 | 139.57 | 140.55 | 139.22 | 140.52 | 2,459,409 | +1.01(+0.72%) |
Aug 27, 2018 | 139.29 | 139.55 | 138.40 | 139.51 | 3,021,915 | +0.96(+0.69%) |
Aug 24, 2018 | 138.00 | 138.97 | 137.62 | 138.56 | 2,529,971 | +0.29(+0.21%) |
Aug 23, 2018 | 139.58 | 139.78 | 137.68 | 138.27 | 3,169,690 | -1.30(-0.93%) |
Aug 22, 2018 | 140.32 | 140.41 | 139.16 | 139.57 | 2,716,422 | -0.43(-0.30%) |
Aug 21, 2018 | 140.36 | 140.79 | 139.98 | 140.00 | 2,209,342 | -0.56(-0.40%) |
Aug 20, 2018 | 140.22 | 140.97 | 140.05 | 140.56 | 3,059,227 | +0.46(+0.33%) |
Aug 17, 2018 | 140.75 | 140.75 | 139.30 | 140.09 | 2,907,269 | -0.50(-0.36%) |
Aug 16, 2018 | 139.22 | 141.08 | 139.22 | 140.60 | 3,246,478 | +1.61(+1.16%) |
Aug 15, 2018 | 138.93 | 139.49 | 137.68 | 138.99 | 3,859,803 | -0.63(-0.45%) |
Aug 14, 2018 | 137.66 | 140.34 | 137.52 | 139.62 | 3,579,516 | +2.14(+1.56%) |
Aug 13, 2018 | 137.77 | 138.22 | 136.70 | 137.48 | 3,312,394 | -0.47(-0.34%) |
Aug 10, 2018 | 137.65 | 138.67 | 137.24 | 137.95 | 3,845,914 | -0.54(-0.39%) |
Aug 09, 2018 | 138.09 | 138.76 | 137.32 | 138.49 | 3,179,923 | +0.33(+0.24%) |
Aug 08, 2018 | 136.04 | 138.16 | 135.76 | 138.16 | 3,437,484 | +2.50(+1.85%) |
Aug 07, 2018 | 136.41 | 136.66 | 135.48 | 135.65 | 2,219,383 | -0.59(-0.43%) |
Aug 06, 2018 | 135.64 | 136.84 | 135.15 | 136.24 | 2,732,182 | +0.44(+0.33%) |
Aug 03, 2018 | 135.36 | 136.46 | 134.13 | 135.80 | 4,225,169 | +0.69(+0.51%) |
Aug 02, 2018 | 136.18 | 136.43 | 133.12 | 135.10 | 7,184,512 | -1.31(-0.96%) |
Aug 01, 2018 | 136.11 | 136.68 | 135.32 | 136.42 | 4,891,944 | -0.54(-0.39%) |
Jul 31, 2018 | 137.96 | 138.22 | 136.69 | 136.96 | 4,060,830 | -0.96(-0.69%) |
Jul 30, 2018 | 136.82 | 139.11 | 136.56 | 137.91 | 3,767,094 | +1.01(+0.74%) |
Jul 27, 2018 | 136.12 | 137.36 | 135.96 | 136.90 | 4,931,568 | +1.16(+0.86%) |
Jul 26, 2018 | 137.56 | 138.13 | 134.50 | 135.74 | 8,523,100 | -2.39(-1.73%) |
Jul 25, 2018 | 137.09 | 138.22 | 136.84 | 138.13 | 5,033,586 | +0.83(+0.60%) |
Jul 24, 2018 | 138.43 | 138.73 | 136.94 | 137.30 | 3,897,365 | -0.70(-0.51%) |
Jul 23, 2018 | 138.08 | 136.52 | 138.01 | 3,168,331 | +0.68(+0.49%) | |
Jul 20, 2018 | 136.66 | 137.66 | 135.86 | 137.33 | 3,102,452 | +0.49(+0.36%) |
Jul 19, 2018 | 137.00 | 137.91 | 136.58 | 136.84 | 5,601,641 | -0.45(-0.33%) |
Jul 18, 2018 | 138.96 | 138.98 | 137.19 | 137.29 | 4,398,795 | -1.58(-1.14%) |
Jul 17, 2018 | 137.84 | 139.09 | 137.84 | 138.88 | 2,158,969 | +0.84(+0.61%) |
Jul 16, 2018 | 137.89 | 138.47 | 137.32 | 138.03 | 3,241,907 | +0.23(+0.17%) |
Jul 13, 2018 | 138.02 | 134.99 | 137.80 | 5,967,234 | -0.53(-0.38%) | |
Jul 12, 2018 | 138.35 | 138.90 | 138.07 | 138.33 | 2,713,953 | +0.44(+0.32%) |
Jul 11, 2018 | 137.89 | 3,684,239 | -1.74(-1.25%) | |||
Jul 10, 2018 | 138.95 | 139.95 | 138.62 | 139.63 | 2,513,497 | +0.59(+0.43%) |
Jul 09, 2018 | 139.50 | 139.79 | 138.55 | 139.04 | 2,848,076 | +0.45(+0.33%) |
Jul 06, 2018 | 137.16 | 139.59 | 136.88 | 138.59 | 3,958,561 | +1.83(+1.34%) |
Jul 05, 2018 | 137.07 | 136.05 | 136.76 | 2,585,086 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.03 | 136.03 | 136.03 | 0 | -0.34(-0.25%) |