Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 146.83 | 147.46 | 146.10 | 146.87 | 1,006,121 | -0.33(-0.22%) |
Sep 27, 2018 | 146.87 | 147.91 | 146.39 | 147.20 | 873,717 | +0.63(+0.43%) |
Sep 26, 2018 | 147.31 | 147.64 | 146.19 | 146.57 | 1,046,322 | -0.91(-0.62%) |
Sep 25, 2018 | 148.38 | 148.61 | 147.22 | 147.48 | 570,983 | -0.88(-0.59%) |
Sep 24, 2018 | 148.92 | 149.38 | 147.78 | 148.36 | 905,527 | -0.66(-0.45%) |
Sep 21, 2018 | 149.51 | 149.94 | 148.65 | 149.02 | 2,739,733 | +0.17(+0.11%) |
Sep 20, 2018 | 148.14 | 149.65 | 148.13 | 148.86 | 762,565 | +1.09(+0.74%) |
Sep 19, 2018 | 148.01 | 149.16 | 147.47 | 147.77 | 1,198,653 | +0.42(+0.28%) |
Sep 18, 2018 | 147.81 | 148.25 | 146.97 | 147.35 | 701,547 | -0.05(-0.04%) |
Sep 17, 2018 | 147.19 | 147.92 | 145.89 | 147.40 | 837,158 | +0.12(+0.08%) |
Sep 14, 2018 | 147.00 | 148.49 | 146.60 | 147.28 | 943,010 | +0.86(+0.58%) |
Sep 13, 2018 | 145.91 | 146.75 | 145.47 | 146.42 | 586,072 | +1.21(+0.84%) |
Sep 12, 2018 | 145.31 | 145.91 | 144.75 | 145.21 | 526,509 | -0.35(-0.24%) |
Sep 11, 2018 | 144.65 | 146.44 | 144.42 | 145.56 | 710,417 | +0.51(+0.35%) |
Sep 10, 2018 | 144.87 | 145.66 | 144.22 | 145.05 | 650,615 | +1.06(+0.73%) |
Sep 07, 2018 | 144.69 | 144.87 | 143.21 | 143.99 | 733,961 | -1.06(-0.73%) |
Sep 06, 2018 | 144.39 | 145.35 | 143.76 | 145.05 | 685,466 | +0.59(+0.40%) |
Sep 05, 2018 | 143.74 | 145.23 | 143.43 | 144.47 | 961,798 | +0.92(+0.64%) |
Sep 04, 2018 | 145.09 | 145.31 | 142.74 | 143.55 | 1,059,856 | -1.70(-1.17%) |
Aug 31, 2018 | 145.25 | 145.25 | 145.25 | 0 | -0.38(-0.26%) | |
Aug 30, 2018 | 146.36 | 146.99 | 144.88 | 145.63 | 667,660 | -1.36(-0.93%) |
Aug 29, 2018 | 147.06 | 147.62 | 145.02 | 147.00 | 917,338 | +1.12(+0.77%) |
Aug 28, 2018 | 146.24 | 146.84 | 145.33 | 145.88 | 809,025 | -0.24(-0.17%) |
Aug 27, 2018 | 145.46 | 146.55 | 145.08 | 146.12 | 744,169 | +1.15(+0.80%) |
Aug 24, 2018 | 143.94 | 145.43 | 143.41 | 144.97 | 587,077 | +1.35(+0.94%) |
Aug 23, 2018 | 143.56 | 143.82 | 142.90 | 143.62 | 770,208 | +0.05(+0.04%) |
Aug 22, 2018 | 145.10 | 145.10 | 143.50 | 143.56 | 964,927 | -1.52(-1.05%) |
Aug 21, 2018 | 146.40 | 146.50 | 144.99 | 145.09 | 1,021,708 | -0.78(-0.53%) |
Aug 20, 2018 | 145.26 | 146.62 | 145.26 | 145.86 | 1,537,645 | +0.33(+0.23%) |
Aug 17, 2018 | 143.50 | 145.56 | 143.30 | 145.53 | 1,477,310 | +1.65(+1.15%) |
Aug 16, 2018 | 144.06 | 144.49 | 143.32 | 143.88 | 1,338,589 | +0.44(+0.31%) |
Aug 15, 2018 | 142.48 | 143.71 | 141.32 | 143.43 | 1,581,534 | -0.10(-0.07%) |
Aug 14, 2018 | 142.29 | 144.81 | 142.19 | 143.54 | 1,852,072 | +1.65(+1.16%) |
Aug 13, 2018 | 141.68 | 144.33 | 140.90 | 141.89 | 2,135,413 | +3.99(+2.89%) |
Aug 10, 2018 | 139.68 | 139.70 | 137.44 | 137.90 | 1,057,609 | -2.28(-1.63%) |
Aug 09, 2018 | 140.32 | 141.28 | 139.97 | 140.18 | 673,266 | -0.15(-0.11%) |
Aug 08, 2018 | 140.87 | 141.35 | 139.84 | 140.32 | 657,584 | -0.24(-0.17%) |
Aug 07, 2018 | 140.91 | 141.63 | 140.44 | 140.56 | 847,697 | -0.03(-0.02%) |
Aug 06, 2018 | 138.81 | 141.12 | 137.14 | 140.59 | 1,180,409 | +0.87(+0.62%) |
Aug 03, 2018 | 140.61 | 141.31 | 139.44 | 139.72 | 1,034,483 | -0.03(-0.02%) |
Aug 02, 2018 | 140.54 | 140.63 | 139.15 | 139.75 | 1,038,691 | -1.79(-1.27%) |
Aug 01, 2018 | 143.19 | 143.35 | 140.80 | 141.54 | 1,450,223 | -1.86(-1.30%) |
Jul 31, 2018 | 141.07 | 144.20 | 140.89 | 143.40 | 1,894,929 | +2.57(+1.82%) |
Jul 30, 2018 | 141.31 | 142.94 | 140.59 | 140.83 | 1,208,406 | -0.01(-0.01%) |
Jul 27, 2018 | 141.13 | 142.09 | 140.26 | 140.84 | 1,434,264 | -0.27(-0.19%) |
Jul 26, 2018 | 138.72 | 142.33 | 138.72 | 141.11 | 1,963,672 | +3.71(+2.70%) |
Jul 25, 2018 | 135.64 | 137.55 | 134.98 | 137.40 | 1,543,758 | +1.75(+1.29%) |
Jul 24, 2018 | 135.78 | 136.70 | 135.24 | 135.64 | 2,212,502 | +1.24(+0.92%) |
Jul 23, 2018 | 134.85 | 135.09 | 134.10 | 134.40 | 1,335,847 | -0.42(-0.31%) |
Jul 20, 2018 | 135.79 | 134.87 | 134.82 | 2,851,259 | -0.04(-0.03%) | |
Jul 19, 2018 | 135.48 | 135.97 | 134.72 | 134.87 | 1,636,954 | -1.34(-0.99%) |
Jul 18, 2018 | 136.26 | 136.95 | 136.04 | 136.21 | 838,133 | -0.23(-0.17%) |
Jul 17, 2018 | 135.73 | 136.71 | 135.15 | 136.44 | 930,560 | +0.57(+0.42%) |
Jul 16, 2018 | 137.09 | 137.68 | 135.81 | 135.87 | 772,789 | -1.55(-1.13%) |
Jul 13, 2018 | 137.62 | 138.22 | 137.25 | 137.42 | 656,493 | -0.52(-0.37%) |
Jul 12, 2018 | 137.96 | 138.31 | 137.08 | 137.94 | 838,081 | +0.45(+0.32%) |
Jul 11, 2018 | 138.37 | 138.54 | 136.71 | 137.49 | 796,864 | -1.97(-1.41%) |
Jul 10, 2018 | 137.89 | 139.47 | 137.70 | 139.46 | 822,311 | +1.55(+1.12%) |
Jul 09, 2018 | 137.71 | 138.42 | 137.62 | 137.91 | 851,665 | +1.09(+0.80%) |
Jul 06, 2018 | 135.79 | 137.61 | 135.18 | 136.82 | 837,238 | +0.74(+0.55%) |
Jul 05, 2018 | 136.43 | 136.98 | 135.60 | 136.08 | 1,294,299 | +0.69(+0.51%) |
Jul 03, 2018 | 135.39 | 135.39 | 135.39 | 0 | -0.43(-0.32%) |