Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.91 | 139.70 | 137.97 | 138.11 | 1,774,352 | -1.40(-1.00%) |
Sep 27, 2018 | 140.47 | 141.22 | 139.44 | 139.50 | 1,253,431 | -0.87(-0.62%) |
Sep 26, 2018 | 140.86 | 141.49 | 139.88 | 140.37 | 1,730,145 | -0.49(-0.35%) |
Sep 25, 2018 | 142.08 | 142.32 | 140.48 | 140.86 | 1,798,611 | -0.93(-0.66%) |
Sep 24, 2018 | 141.95 | 142.69 | 141.29 | 141.79 | 1,536,810 | -0.30(-0.21%) |
Sep 21, 2018 | 141.76 | 142.29 | 140.90 | 142.09 | 2,588,259 | +0.60(+0.42%) |
Sep 20, 2018 | 141.58 | 141.94 | 140.67 | 141.49 | 1,124,523 | +0.62(+0.44%) |
Sep 19, 2018 | 140.37 | 141.07 | 139.53 | 140.87 | 1,425,506 | +0.98(+0.70%) |
Sep 18, 2018 | 139.18 | 140.35 | 139.18 | 139.88 | 1,383,426 | +0.45(+0.33%) |
Sep 17, 2018 | 140.11 | 140.57 | 139.28 | 139.43 | 1,164,546 | -1.06(-0.76%) |
Sep 14, 2018 | 140.23 | 141.12 | 139.92 | 140.49 | 1,092,193 | +0.68(+0.49%) |
Sep 13, 2018 | 139.35 | 140.67 | 139.22 | 139.81 | 1,350,541 | +0.53(+0.38%) |
Sep 12, 2018 | 139.92 | 140.37 | 138.19 | 139.28 | 1,245,727 | -1.12(-0.80%) |
Sep 11, 2018 | 141.58 | 141.69 | 140.27 | 140.40 | 1,333,739 | -0.87(-0.61%) |
Sep 10, 2018 | 141.69 | 142.47 | 141.26 | 141.26 | 1,320,083 | +0.26(+0.18%) |
Sep 07, 2018 | 140.02 | 141.39 | 139.84 | 141.00 | 1,724,191 | +0.79(+0.57%) |
Sep 06, 2018 | 139.06 | 140.66 | 138.43 | 140.21 | 1,819,838 | +1.79(+1.29%) |
Sep 05, 2018 | 143.00 | 143.32 | 138.07 | 138.42 | 3,201,822 | -4.66(-3.25%) |
Sep 04, 2018 | 141.20 | 143.09 | 141.20 | 143.08 | 2,130,777 | +1.88(+1.33%) |
Aug 31, 2018 | 141.20 | 141.20 | 141.20 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 138.90 | 140.19 | 138.61 | 140.06 | 1,521,548 | +0.92(+0.66%) |
Aug 29, 2018 | 136.94 | 139.18 | 136.80 | 139.13 | 2,027,880 | +2.08(+1.52%) |
Aug 28, 2018 | 137.90 | 138.30 | 136.81 | 137.06 | 1,295,470 | -0.79(-0.57%) |
Aug 27, 2018 | 137.36 | 138.96 | 137.32 | 137.85 | 1,655,129 | +1.02(+0.74%) |
Aug 24, 2018 | 135.79 | 136.94 | 135.11 | 136.83 | 1,124,831 | +1.33(+0.98%) |
Aug 23, 2018 | 134.88 | 136.33 | 134.88 | 135.50 | 1,297,127 | +0.63(+0.47%) |
Aug 22, 2018 | 134.60 | 135.53 | 134.47 | 134.87 | 875,258 | -0.38(-0.28%) |
Aug 21, 2018 | 136.90 | 137.28 | 134.96 | 135.25 | 1,781,347 | -1.88(-1.37%) |
Aug 20, 2018 | 136.85 | 137.78 | 136.74 | 137.12 | 1,114,584 | +0.24(+0.18%) |
Aug 17, 2018 | 136.31 | 137.47 | 135.52 | 136.88 | 2,139,778 | +0.73(+0.53%) |
Aug 16, 2018 | 136.46 | 137.02 | 135.77 | 136.15 | 1,622,624 | +0.65(+0.48%) |
Aug 15, 2018 | 134.03 | 135.72 | 133.85 | 135.50 | 2,042,970 | +1.10(+0.82%) |
Aug 14, 2018 | 132.53 | 134.58 | 132.51 | 134.40 | 1,494,960 | +1.91(+1.44%) |
Aug 13, 2018 | 132.52 | 134.21 | 132.22 | 132.49 | 1,437,769 | +0.02(+0.02%) |
Aug 10, 2018 | 131.13 | 132.69 | 130.73 | 132.47 | 1,418,352 | +0.77(+0.58%) |
Aug 09, 2018 | 132.28 | 132.44 | 131.49 | 131.70 | 1,097,735 | -0.62(-0.47%) |
Aug 08, 2018 | 132.05 | 132.68 | 130.97 | 132.32 | 1,469,807 | +0.26(+0.20%) |
Aug 07, 2018 | 131.44 | 132.41 | 130.99 | 132.06 | 1,252,092 | +1.25(+0.96%) |
Aug 06, 2018 | 130.62 | 131.38 | 130.37 | 130.81 | 1,369,333 | +0.19(+0.15%) |
Aug 03, 2018 | 130.25 | 131.20 | 129.29 | 130.62 | 1,186,951 | +0.48(+0.37%) |
Aug 02, 2018 | 130.46 | 131.08 | 128.38 | 130.14 | 1,671,194 | -0.32(-0.24%) |
Aug 01, 2018 | 129.19 | 132.20 | 128.55 | 130.46 | 1,893,174 | +1.87(+1.45%) |
Jul 31, 2018 | 130.50 | 130.82 | 127.97 | 128.59 | 1,915,203 | -1.69(-1.30%) |
Jul 30, 2018 | 133.74 | 133.96 | 129.94 | 130.28 | 1,568,058 | -3.46(-2.59%) |
Jul 27, 2018 | 134.15 | 134.88 | 133.66 | 133.74 | 1,893,899 | -0.78(-0.58%) |
Jul 26, 2018 | 138.91 | 138.99 | 134.36 | 134.52 | 2,825,193 | -2.47(-1.81%) |
Jul 25, 2018 | 135.76 | 137.31 | 135.64 | 136.99 | 2,050,461 | +0.86(+0.63%) |
Jul 24, 2018 | 136.54 | 137.00 | 135.50 | 136.14 | 1,736,524 | -0.68(-0.50%) |
Jul 23, 2018 | 136.57 | 137.16 | 135.79 | 136.81 | 1,626,956 | +0.24(+0.18%) |
Jul 20, 2018 | 136.07 | 136.69 | 135.22 | 136.57 | 1,212,374 | +0.12(+0.09%) |
Jul 19, 2018 | 138.02 | 138.58 | 136.40 | 136.45 | 1,597,076 | -1.75(-1.27%) |
Jul 18, 2018 | 136.94 | 138.59 | 136.65 | 138.21 | 1,273,517 | +1.62(+1.18%) |
Jul 17, 2018 | 135.94 | 136.72 | 135.22 | 136.59 | 1,100,524 | +0.65(+0.48%) |
Jul 16, 2018 | 134.82 | 136.14 | 134.27 | 135.94 | 892,246 | +1.06(+0.79%) |
Jul 13, 2018 | 134.92 | 135.10 | 133.44 | 134.88 | 1,263,602 | +0.17(+0.13%) |
Jul 12, 2018 | 135.28 | 133.33 | 134.71 | 1,529,839 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.62 | 133.98 | 131.06 | 133.69 | 1,741,347 | +1.02(+0.77%) |
Jul 10, 2018 | 132.24 | 133.25 | 131.36 | 132.67 | 1,732,035 | +0.52(+0.39%) |
Jul 09, 2018 | 130.28 | 132.37 | 130.11 | 132.15 | 2,044,151 | +2.50(+1.93%) |
Jul 06, 2018 | 129.36 | 130.54 | 128.90 | 129.65 | 1,948,037 | +0.10(+0.08%) |
Jul 05, 2018 | 130.46 | 130.46 | 128.78 | 129.54 | 1,651,418 | -0.66(-0.51%) |
Jul 03, 2018 | 130.20 | 130.20 | 130.20 | 0 | -2.32(-1.75%) |