Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 137.07 | 139.60 | 136.43 | 137.99 | 1,770,800 | +0.92(+0.67%) |
Sep 27, 2018 | 134.87 | 137.61 | 134.66 | 137.07 | 1,293,476 | +2.54(+1.89%) |
Sep 26, 2018 | 136.22 | 137.23 | 134.34 | 134.53 | 1,395,802 | -1.02(-0.75%) |
Sep 25, 2018 | 135.30 | 136.34 | 134.52 | 135.55 | 1,092,361 | +0.67(+0.50%) |
Sep 24, 2018 | 131.28 | 135.67 | 130.63 | 134.88 | 1,421,382 | +2.81(+2.13%) |
Sep 21, 2018 | 132.08 | 134.18 | 131.04 | 132.07 | 2,887,000 | +1.12(+0.86%) |
Sep 20, 2018 | 131.12 | 132.50 | 129.67 | 130.95 | 1,573,806 | +0.38(+0.29%) |
Sep 19, 2018 | 132.55 | 132.60 | 128.93 | 130.57 | 1,466,312 | -2.15(-1.62%) |
Sep 18, 2018 | 131.08 | 134.54 | 130.69 | 132.72 | 1,172,948 | +1.24(+0.94%) |
Sep 17, 2018 | 134.40 | 134.66 | 131.01 | 131.48 | 1,237,205 | -2.63(-1.96%) |
Sep 14, 2018 | 136.75 | 136.99 | 133.71 | 134.11 | 985,100 | -2.15(-1.58%) |
Sep 13, 2018 | 134.35 | 136.37 | 133.16 | 136.26 | 1,099,936 | +2.78(+2.08%) |
Sep 12, 2018 | 133.74 | 134.47 | 131.14 | 133.48 | 1,079,448 | -0.44(-0.33%) |
Sep 11, 2018 | 130.50 | 134.93 | 128.52 | 133.92 | 1,654,732 | +4.76(+3.69%) |
Sep 10, 2018 | 131.60 | 131.66 | 128.77 | 129.16 | 1,340,650 | -1.38(-1.06%) |
Sep 07, 2018 | 129.43 | 132.19 | 128.68 | 130.54 | 1,378,500 | +0.19(+0.15%) |
Sep 06, 2018 | 129.79 | 130.78 | 127.81 | 130.35 | 1,351,276 | +1.45(+1.12%) |
Sep 05, 2018 | 134.30 | 134.45 | 127.57 | 128.90 | 1,698,744 | -5.63(-4.18%) |
Sep 04, 2018 | 133.18 | 135.48 | 131.53 | 134.53 | 1,172,951 | +0.97(+0.73%) |
Aug 31, 2018 | 133.56 | 133.56 | 133.56 | 0 | -1.08(-0.80%) | |
Aug 30, 2018 | 136.00 | 138.65 | 134.54 | 134.64 | 1,853,453 | -1.45(-1.07%) |
Aug 29, 2018 | 135.22 | 138.63 | 134.77 | 136.09 | 2,015,587 | +2.43(+1.82%) |
Aug 28, 2018 | 133.85 | 134.34 | 132.12 | 133.66 | 988,416 | +0.29(+0.22%) |
Aug 27, 2018 | 135.26 | 135.90 | 132.74 | 133.37 | 1,200,061 | -0.64(-0.48%) |
Aug 24, 2018 | 131.66 | 134.63 | 131.27 | 134.01 | 1,928,700 | +3.33(+2.55%) |
Aug 23, 2018 | 129.40 | 131.52 | 128.14 | 130.68 | 2,036,348 | +1.45(+1.12%) |
Aug 22, 2018 | 126.04 | 130.43 | 125.90 | 129.23 | 1,770,449 | +2.81(+2.22%) |
Aug 21, 2018 | 125.33 | 126.90 | 124.37 | 126.42 | 1,315,856 | +1.54(+1.23%) |
Aug 20, 2018 | 124.65 | 125.60 | 122.29 | 124.88 | 1,828,360 | +0.58(+0.47%) |
Aug 17, 2018 | 125.26 | 126.13 | 123.60 | 124.30 | 1,078,100 | -1.64(-1.30%) |
Aug 16, 2018 | 127.33 | 127.33 | 124.89 | 125.94 | 1,173,718 | -0.01(-0.01%) |
Aug 15, 2018 | 127.89 | 128.61 | 124.45 | 125.95 | 2,267,436 | -3.14(-2.43%) |
Aug 14, 2018 | 128.93 | 130.20 | 127.13 | 129.09 | 1,041,217 | +0.99(+0.77%) |
Aug 13, 2018 | 129.07 | 131.77 | 127.91 | 128.10 | 1,869,735 | -0.70(-0.54%) |
Aug 10, 2018 | 124.40 | 130.00 | 124.40 | 128.80 | 2,666,900 | +3.60(+2.88%) |
Aug 09, 2018 | 125.39 | 125.85 | 123.86 | 125.20 | 1,557,280 | +0.25(+0.20%) |
Aug 08, 2018 | 122.07 | 125.62 | 121.16 | 124.95 | 2,162,903 | +2.74(+2.24%) |
Aug 07, 2018 | 121.31 | 122.91 | 119.86 | 122.21 | 1,753,110 | +0.89(+0.73%) |
Aug 06, 2018 | 122.80 | 123.88 | 120.00 | 121.32 | 2,997,777 | -2.09(-1.69%) |
Aug 03, 2018 | 129.47 | 130.43 | 122.09 | 123.41 | 7,965,600 | +10.17(+8.98%) |
Aug 02, 2018 | 111.79 | 113.79 | 111.07 | 113.24 | 3,527,839 | +1.00(+0.89%) |
Aug 01, 2018 | 112.34 | 115.96 | 111.92 | 112.24 | 2,236,713 | -0.78(-0.69%) |
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) |