Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.93 | 139.71 | 137.98 | 138.12 | 1,774,170 | -1.39(-1.00%) |
Sep 27, 2018 | 140.48 | 141.23 | 139.45 | 139.52 | 1,253,303 | -0.87(-0.62%) |
Sep 26, 2018 | 140.87 | 141.50 | 139.90 | 140.39 | 1,729,968 | -0.49(-0.35%) |
Sep 25, 2018 | 142.10 | 142.33 | 140.49 | 140.87 | 1,798,427 | -0.93(-0.66%) |
Sep 24, 2018 | 141.97 | 142.71 | 141.30 | 141.81 | 1,536,653 | -0.30(-0.21%) |
Sep 21, 2018 | 141.77 | 142.30 | 140.91 | 142.11 | 2,587,994 | +0.60(+0.42%) |
Sep 20, 2018 | 141.59 | 141.96 | 140.69 | 141.50 | 1,124,407 | +0.62(+0.44%) |
Sep 19, 2018 | 140.39 | 141.08 | 139.54 | 140.88 | 1,425,360 | +0.98(+0.70%) |
Sep 18, 2018 | 139.19 | 140.36 | 139.19 | 139.90 | 1,383,285 | +0.46(+0.33%) |
Sep 17, 2018 | 140.13 | 140.59 | 139.29 | 139.44 | 1,164,427 | -1.06(-0.76%) |
Sep 14, 2018 | 140.25 | 141.13 | 139.94 | 140.51 | 1,092,081 | +0.68(+0.49%) |
Sep 13, 2018 | 139.36 | 140.69 | 139.23 | 139.83 | 1,350,403 | +0.54(+0.38%) |
Sep 12, 2018 | 139.93 | 140.39 | 138.20 | 139.29 | 1,245,600 | -1.12(-0.80%) |
Sep 11, 2018 | 141.59 | 141.70 | 140.28 | 140.41 | 1,333,602 | -0.87(-0.61%) |
Sep 10, 2018 | 141.70 | 142.48 | 141.27 | 141.28 | 1,319,948 | +0.26(+0.18%) |
Sep 07, 2018 | 140.04 | 141.41 | 139.86 | 141.02 | 1,724,015 | +0.80(+0.57%) |
Sep 06, 2018 | 139.08 | 140.68 | 138.44 | 140.22 | 1,819,652 | +1.79(+1.29%) |
Sep 05, 2018 | 143.01 | 143.34 | 138.08 | 138.44 | 3,201,494 | -4.66(-3.25%) |
Sep 04, 2018 | 141.22 | 143.11 | 141.22 | 143.09 | 2,130,559 | +1.88(+1.33%) |
Aug 31, 2018 | 141.22 | 141.22 | 141.22 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 138.91 | 140.21 | 138.62 | 140.07 | 1,521,392 | +0.92(+0.66%) |
Aug 29, 2018 | 136.95 | 139.19 | 136.81 | 139.15 | 2,027,672 | +2.08(+1.52%) |
Aug 28, 2018 | 137.91 | 138.32 | 136.82 | 137.07 | 1,295,337 | -0.79(-0.57%) |
Aug 27, 2018 | 137.38 | 138.98 | 137.34 | 137.86 | 1,654,960 | +1.02(+0.74%) |
Aug 24, 2018 | 135.80 | 136.96 | 135.13 | 136.84 | 1,124,716 | +1.33(+0.98%) |
Aug 23, 2018 | 134.89 | 136.34 | 134.89 | 135.51 | 1,296,994 | +0.63(+0.47%) |
Aug 22, 2018 | 134.61 | 135.54 | 134.49 | 134.88 | 875,169 | -0.38(-0.28%) |
Aug 21, 2018 | 136.91 | 137.30 | 134.97 | 135.26 | 1,781,164 | -1.88(-1.37%) |
Aug 20, 2018 | 136.87 | 137.79 | 136.76 | 137.14 | 1,114,470 | +0.24(+0.18%) |
Aug 17, 2018 | 136.33 | 137.48 | 135.54 | 136.89 | 2,139,559 | +0.73(+0.53%) |
Aug 16, 2018 | 136.47 | 137.03 | 135.79 | 136.17 | 1,622,458 | +0.65(+0.48%) |
Aug 15, 2018 | 134.05 | 135.73 | 133.86 | 135.51 | 2,042,760 | +1.10(+0.82%) |
Aug 14, 2018 | 132.54 | 134.60 | 132.52 | 134.41 | 1,494,807 | +1.91(+1.44%) |
Aug 13, 2018 | 132.54 | 134.23 | 132.24 | 132.50 | 1,437,622 | +0.02(+0.02%) |
Aug 10, 2018 | 131.14 | 132.71 | 130.74 | 132.48 | 1,418,206 | +0.77(+0.58%) |
Aug 09, 2018 | 132.29 | 132.45 | 131.50 | 131.71 | 1,097,622 | -0.62(-0.47%) |
Aug 08, 2018 | 132.06 | 132.69 | 130.99 | 132.34 | 1,469,656 | +0.26(+0.20%) |
Aug 07, 2018 | 131.45 | 132.42 | 131.00 | 132.08 | 1,251,963 | +1.25(+0.96%) |
Aug 06, 2018 | 130.63 | 131.39 | 130.38 | 130.82 | 1,369,193 | +0.19(+0.15%) |
Aug 03, 2018 | 130.26 | 131.21 | 129.31 | 130.63 | 1,186,829 | +0.48(+0.37%) |
Aug 02, 2018 | 130.47 | 131.09 | 128.39 | 130.15 | 1,671,022 | -0.31(-0.24%) |
Aug 01, 2018 | 129.20 | 132.21 | 128.56 | 130.47 | 1,892,980 | +1.87(+1.45%) |
Jul 31, 2018 | 130.52 | 130.83 | 127.98 | 128.60 | 1,915,007 | -1.69(-1.30%) |
Jul 30, 2018 | 133.76 | 133.98 | 129.95 | 130.29 | 1,567,897 | -3.46(-2.59%) |
Jul 27, 2018 | 134.16 | 134.89 | 133.67 | 133.75 | 1,893,705 | -0.78(-0.58%) |
Jul 26, 2018 | 138.92 | 139.00 | 134.37 | 134.53 | 2,824,903 | -2.47(-1.81%) |
Jul 25, 2018 | 135.78 | 137.32 | 135.66 | 137.01 | 2,050,251 | +0.86(+0.63%) |
Jul 24, 2018 | 136.55 | 137.01 | 135.51 | 136.15 | 1,736,346 | -0.68(-0.50%) |
Jul 23, 2018 | 136.59 | 137.18 | 135.80 | 136.83 | 1,626,790 | +0.24(+0.18%) |
Jul 20, 2018 | 136.09 | 136.71 | 135.24 | 136.59 | 1,212,249 | +0.12(+0.09%) |
Jul 19, 2018 | 138.03 | 138.59 | 136.42 | 136.47 | 1,596,912 | -1.75(-1.27%) |
Jul 18, 2018 | 136.96 | 138.60 | 136.67 | 138.22 | 1,273,386 | +1.62(+1.18%) |
Jul 17, 2018 | 135.96 | 136.73 | 135.23 | 136.60 | 1,100,411 | +0.65(+0.48%) |
Jul 16, 2018 | 134.83 | 136.16 | 134.28 | 135.96 | 892,154 | +1.06(+0.79%) |
Jul 13, 2018 | 134.94 | 135.12 | 133.46 | 134.90 | 1,263,473 | +0.17(+0.13%) |
Jul 12, 2018 | 135.29 | 133.34 | 134.73 | 1,529,682 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.63 | 133.99 | 131.07 | 133.70 | 1,741,168 | +1.02(+0.77%) |
Jul 10, 2018 | 132.25 | 133.26 | 131.37 | 132.68 | 1,731,857 | +0.52(+0.39%) |
Jul 09, 2018 | 130.29 | 132.38 | 130.12 | 132.17 | 2,043,942 | +2.51(+1.93%) |
Jul 06, 2018 | 129.38 | 130.55 | 128.92 | 129.66 | 1,947,837 | +0.10(+0.08%) |
Jul 05, 2018 | 130.48 | 130.48 | 128.79 | 129.56 | 1,651,249 | -0.66(-0.51%) |
Jul 03, 2018 | 130.22 | 130.22 | 130.22 | 0 | -2.32(-1.75%) |