Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 136.76 | 137.41 | 136.71 | 137.10 | 1,961,628 | +0.06(+0.04%) |
Sep 27, 2018 | 136.99 | 137.63 | 136.84 | 137.04 | 1,983,290 | +0.32(+0.23%) |
Sep 26, 2018 | 137.32 | 137.94 | 136.57 | 136.72 | 5,378,003 | -0.53(-0.39%) |
Sep 25, 2018 | 137.58 | 137.75 | 137.15 | 137.25 | 2,543,382 | -0.07(-0.05%) |
Sep 24, 2018 | 137.56 | 137.61 | 137.01 | 137.32 | 1,830,292 | -0.50(-0.36%) |
Sep 21, 2018 | 138.43 | 138.44 | 137.72 | 137.82 | 2,178,281 | -0.14(-0.10%) |
Sep 20, 2018 | 137.52 | 138.11 | 137.24 | 137.96 | 1,880,163 | +1.06(+0.77%) |
Sep 19, 2018 | 136.88 | 137.20 | 136.78 | 136.90 | 1,985,105 | +0.02(+0.01%) |
Sep 18, 2018 | 136.25 | 137.17 | 136.22 | 136.88 | 1,826,585 | +0.73(+0.54%) |
Sep 17, 2018 | 136.99 | 137.02 | 136.02 | 136.16 | 1,822,764 | -0.87(-0.63%) |
Sep 14, 2018 | 137.02 | 137.20 | 136.57 | 137.02 | 1,495,875 | +0.11(+0.08%) |
Sep 13, 2018 | 136.74 | 137.06 | 136.54 | 136.91 | 2,090,430 | +0.68(+0.50%) |
Sep 12, 2018 | 136.14 | 136.44 | 135.66 | 136.23 | 2,392,247 | +0.01(+0.01%) |
Sep 11, 2018 | 135.44 | 136.42 | 135.24 | 136.22 | 2,824,603 | +0.46(+0.34%) |
Sep 10, 2018 | 136.04 | 136.16 | 135.66 | 135.76 | 2,364,998 | +0.29(+0.22%) |
Sep 07, 2018 | 135.28 | 136.01 | 135.06 | 135.47 | 2,560,394 | -0.31(-0.23%) |
Sep 06, 2018 | 136.27 | 136.48 | 135.27 | 135.78 | 2,843,280 | -0.41(-0.30%) |
Sep 05, 2018 | 136.46 | 136.48 | 135.59 | 136.19 | 3,040,379 | -0.45(-0.33%) |
Sep 04, 2018 | 136.67 | 136.86 | 136.06 | 136.64 | 2,569,214 | -0.19(-0.14%) |
Aug 31, 2018 | 136.83 | 136.83 | 136.83 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 137.05 | 137.31 | 136.47 | 136.78 | 2,358,589 | -0.56(-0.41%) |
Aug 29, 2018 | 136.73 | 137.47 | 136.60 | 137.34 | 2,948,725 | +0.72(+0.53%) |
Aug 28, 2018 | 136.86 | 136.95 | 136.34 | 136.62 | 3,307,328 | +0.08(+0.06%) |
Aug 27, 2018 | 136.15 | 136.65 | 135.94 | 136.54 | 2,331,701 | +0.98(+0.72%) |
Aug 24, 2018 | 135.08 | 135.63 | 135.03 | 135.56 | 1,878,536 | +0.84(+0.62%) |
Aug 23, 2018 | 134.85 | 135.28 | 134.56 | 134.72 | 1,481,963 | -0.26(-0.20%) |
Aug 22, 2018 | 134.75 | 135.21 | 134.68 | 134.99 | 1,282,784 | +0.04(+0.03%) |
Aug 21, 2018 | 134.74 | 135.41 | 134.74 | 134.94 | 2,292,965 | +0.50(+0.37%) |
Aug 20, 2018 | 134.44 | 134.66 | 134.18 | 134.44 | 6,317,126 | +0.25(+0.19%) |
Aug 17, 2018 | 133.53 | 134.39 | 133.39 | 134.19 | 2,400,156 | +0.49(+0.37%) |
Aug 16, 2018 | 133.37 | 134.17 | 133.36 | 133.69 | 1,477,985 | +1.04(+0.78%) |
Aug 15, 2018 | 133.00 | 133.15 | 131.88 | 132.65 | 2,944,725 | -1.06(-0.79%) |
Aug 14, 2018 | 133.22 | 133.83 | 133.05 | 133.71 | 1,956,994 | +0.88(+0.66%) |
Aug 13, 2018 | 133.48 | 133.80 | 132.63 | 132.84 | 2,081,915 | -0.51(-0.38%) |
Aug 10, 2018 | 133.44 | 133.81 | 133.06 | 133.35 | 2,033,728 | -0.84(-0.63%) |
Aug 09, 2018 | 134.37 | 134.65 | 134.10 | 134.19 | 1,353,033 | -0.09(-0.07%) |
Aug 08, 2018 | 134.33 | 134.51 | 134.01 | 134.28 | 1,393,582 | -0.13(-0.10%) |
Aug 07, 2018 | 134.29 | 134.60 | 134.03 | 134.41 | 2,777,803 | +0.44(+0.33%) |
Aug 06, 2018 | 133.40 | 134.09 | 133.20 | 133.97 | 1,976,563 | +0.60(+0.45%) |
Aug 03, 2018 | 133.02 | 133.38 | 132.90 | 133.37 | 2,168,849 | +0.45(+0.34%) |
Aug 02, 2018 | 131.45 | 133.04 | 131.37 | 132.92 | 1,654,725 | +0.78(+0.59%) |
Aug 01, 2018 | 132.38 | 132.69 | 131.74 | 132.13 | 1,671,607 | -0.16(-0.12%) |
Jul 31, 2018 | 132.04 | 132.67 | 131.79 | 132.29 | 2,198,152 | +0.75(+0.57%) |
Jul 30, 2018 | 132.41 | 132.52 | 131.35 | 131.54 | 5,900,082 | -0.87(-0.65%) |
Jul 27, 2018 | 133.67 | 133.70 | 131.87 | 132.41 | 2,780,404 | -1.07(-0.80%) |
Jul 26, 2018 | 133.33 | 133.79 | 133.12 | 133.47 | 2,286,366 | -0.22(-0.16%) |
Jul 25, 2018 | 132.48 | 133.73 | 132.22 | 133.69 | 2,332,506 | +1.13(+0.85%) |
Jul 24, 2018 | 132.91 | 133.20 | 132.12 | 132.56 | 2,566,528 | +0.29(+0.22%) |
Jul 23, 2018 | 132.02 | 132.35 | 131.72 | 132.27 | 1,584,302 | +0.21(+0.16%) |
Jul 20, 2018 | 132.21 | 132.43 | 131.81 | 132.06 | 1,653,785 | -0.24(-0.18%) |
Jul 19, 2018 | 132.27 | 132.59 | 131.84 | 132.30 | 2,231,226 | -0.32(-0.24%) |
Jul 18, 2018 | 132.33 | 132.66 | 132.07 | 132.62 | 1,456,148 | +0.29(+0.22%) |
Jul 17, 2018 | 131.31 | 132.51 | 131.31 | 132.33 | 1,938,208 | +0.60(+0.46%) |
Jul 16, 2018 | 132.00 | 132.06 | 131.49 | 131.72 | 1,723,365 | -0.21(-0.16%) |
Jul 13, 2018 | 131.78 | 132.19 | 131.53 | 131.93 | 2,155,589 | +0.08(+0.06%) |
Jul 12, 2018 | 131.46 | 131.90 | 131.05 | 131.85 | 1,579,989 | +1.08(+0.82%) |
Jul 11, 2018 | 130.95 | 131.39 | 130.47 | 130.78 | 2,240,251 | -0.94(-0.71%) |
Jul 10, 2018 | 131.65 | 131.85 | 131.32 | 131.72 | 1,576,068 | +0.34(+0.26%) |
Jul 09, 2018 | 130.80 | 131.40 | 130.51 | 131.38 | 2,361,491 | +1.19(+0.91%) |
Jul 06, 2018 | 129.16 | 130.38 | 128.96 | 130.19 | 1,926,442 | +1.09(+0.84%) |
Jul 05, 2018 | 128.68 | 129.12 | 128.07 | 129.11 | 3,066,903 | +1.09(+0.85%) |
Jul 03, 2018 | 128.02 | 128.02 | 128.02 | 0 | -0.33(-0.26%) |