Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.84 | 140.33 | 138.37 | 138.64 | 1,883,367 | -0.82(-0.59%) |
Sep 27, 2018 | 140.55 | 142.02 | 139.26 | 139.46 | 1,620,489 | -0.38(-0.27%) |
Sep 26, 2018 | 138.65 | 140.87 | 138.39 | 139.84 | 1,943,941 | +0.95(+0.68%) |
Sep 25, 2018 | 139.27 | 139.88 | 137.85 | 138.89 | 1,524,958 | -0.24(-0.17%) |
Sep 24, 2018 | 139.63 | 139.87 | 137.43 | 139.13 | 1,866,495 | -1.16(-0.82%) |
Sep 21, 2018 | 141.72 | 142.36 | 140.15 | 140.29 | 2,738,402 | -1.16(-0.82%) |
Sep 20, 2018 | 141.60 | 143.92 | 140.66 | 141.44 | 3,008,769 | +1.54(+1.10%) |
Sep 19, 2018 | 137.10 | 141.15 | 137.06 | 139.90 | 2,584,816 | +3.07(+2.25%) |
Sep 18, 2018 | 137.24 | 138.51 | 135.77 | 136.83 | 1,666,570 | +0.00(+0.00%) |
Sep 17, 2018 | 136.13 | 138.11 | 135.92 | 136.83 | 2,321,268 | +1.18(+0.87%) |
Sep 14, 2018 | 136.70 | 137.75 | 134.82 | 135.65 | 2,180,918 | -1.02(-0.75%) |
Sep 13, 2018 | 136.64 | 137.85 | 136.19 | 136.67 | 1,630,682 | +1.00(+0.74%) |
Sep 12, 2018 | 136.29 | 137.62 | 134.56 | 135.67 | 2,123,885 | -0.75(-0.55%) |
Sep 11, 2018 | 135.41 | 137.41 | 134.84 | 136.42 | 1,254,996 | -0.01(-0.01%) |
Sep 10, 2018 | 136.33 | 138.31 | 135.87 | 136.43 | 2,039,205 | +0.90(+0.66%) |
Sep 07, 2018 | 133.21 | 136.19 | 132.22 | 135.53 | 3,416,249 | +2.32(+1.74%) |
Sep 06, 2018 | 133.11 | 134.17 | 132.35 | 133.21 | 1,575,880 | +0.20(+0.15%) |
Sep 05, 2018 | 129.47 | 133.20 | 129.47 | 133.01 | 2,431,355 | +2.92(+2.24%) |
Sep 04, 2018 | 131.62 | 131.91 | 129.44 | 130.09 | 1,850,520 | -1.93(-1.46%) |
Aug 31, 2018 | 132.02 | 132.02 | 132.02 | 0 | +0.44(+0.34%) | |
Aug 30, 2018 | 133.70 | 134.18 | 131.20 | 131.57 | 1,625,004 | -2.45(-1.83%) |
Aug 29, 2018 | 134.82 | 134.94 | 133.73 | 134.03 | 1,838,432 | -0.47(-0.35%) |
Aug 28, 2018 | 135.08 | 136.33 | 133.82 | 134.50 | 1,672,049 | +0.28(+0.21%) |
Aug 27, 2018 | 133.36 | 135.21 | 133.36 | 134.22 | 2,072,352 | +1.32(+0.99%) |
Aug 24, 2018 | 130.20 | 132.98 | 129.70 | 132.90 | 2,118,939 | +3.29(+2.54%) |
Aug 23, 2018 | 130.56 | 130.65 | 128.44 | 129.61 | 1,540,972 | -1.31(-1.00%) |
Aug 22, 2018 | 131.97 | 132.39 | 130.89 | 130.92 | 1,392,228 | -1.12(-0.85%) |
Aug 21, 2018 | 129.20 | 132.56 | 129.17 | 132.04 | 2,118,858 | +3.03(+2.35%) |
Aug 20, 2018 | 130.01 | 130.52 | 128.29 | 129.01 | 3,822,848 | -0.05(-0.04%) |
Aug 17, 2018 | 123.18 | 130.72 | 121.48 | 129.07 | 9,597,696 | +2.97(+2.36%) |
Aug 16, 2018 | 126.18 | 126.80 | 125.19 | 126.09 | 3,260,422 | +1.52(+1.22%) |
Aug 15, 2018 | 126.01 | 126.16 | 121.94 | 124.58 | 2,791,785 | -2.71(-2.13%) |
Aug 14, 2018 | 126.31 | 128.19 | 126.21 | 127.29 | 3,059,512 | +1.60(+1.27%) |
Aug 13, 2018 | 125.77 | 126.08 | 124.50 | 125.69 | 2,347,530 | -0.13(-0.10%) |
Aug 10, 2018 | 127.61 | 127.90 | 124.74 | 125.82 | 2,628,495 | -2.55(-1.99%) |
Aug 09, 2018 | 131.79 | 132.16 | 127.29 | 128.37 | 4,119,518 | -4.57(-3.44%) |
Aug 08, 2018 | 133.97 | 134.33 | 132.35 | 132.94 | 2,536,931 | -1.20(-0.90%) |
Aug 07, 2018 | 132.67 | 135.30 | 132.67 | 134.15 | 1,688,270 | +2.01(+1.52%) |
Aug 06, 2018 | 131.23 | 132.99 | 131.08 | 132.13 | 1,604,371 | +0.52(+0.40%) |
Aug 03, 2018 | 130.50 | 132.20 | 130.37 | 131.61 | 2,040,948 | +1.17(+0.89%) |
Aug 02, 2018 | 129.35 | 132.18 | 128.85 | 130.45 | 1,463,145 | +0.16(+0.13%) |
Aug 01, 2018 | 131.83 | 133.08 | 129.54 | 130.28 | 2,394,711 | -2.64(-1.99%) |
Jul 31, 2018 | 128.66 | 133.81 | 128.53 | 132.93 | 5,289,001 | +6.05(+4.77%) |
Jul 30, 2018 | 130.08 | 130.93 | 126.55 | 126.88 | 3,261,845 | -2.39(-1.85%) |
Jul 27, 2018 | 132.06 | 132.06 | 128.20 | 129.26 | 2,579,805 | -1.77(-1.35%) |
Jul 26, 2018 | 130.32 | 132.39 | 129.74 | 131.03 | 3,905,340 | +1.29(+1.00%) |
Jul 25, 2018 | 128.14 | 130.79 | 124.99 | 129.74 | 4,771,508 | +1.36(+1.06%) |
Jul 24, 2018 | 125.65 | 130.35 | 124.28 | 128.38 | 5,605,611 | +3.96(+3.18%) |
Jul 23, 2018 | 125.31 | 125.61 | 124.20 | 124.42 | 3,038,978 | -1.50(-1.20%) |
Jul 20, 2018 | 126.84 | 126.84 | 125.41 | 125.93 | 3,085,293 | -2.87(-2.23%) |
Jul 19, 2018 | 127.03 | 129.72 | 126.83 | 128.80 | 2,508,922 | +1.00(+0.78%) |
Jul 18, 2018 | 126.51 | 128.06 | 126.12 | 127.80 | 2,612,128 | +1.11(+0.88%) |
Jul 17, 2018 | 123.69 | 126.79 | 123.36 | 126.69 | 2,946,004 | +1.59(+1.27%) |
Jul 16, 2018 | 126.35 | 126.64 | 124.32 | 125.10 | 4,057,401 | -1.20(-0.95%) |
Jul 13, 2018 | 129.17 | 129.29 | 126.21 | 126.31 | 5,570,453 | -2.96(-2.29%) |
Jul 12, 2018 | 130.19 | 131.09 | 129.06 | 129.26 | 1,831,303 | -0.57(-0.44%) |
Jul 11, 2018 | 130.52 | 130.88 | 129.30 | 129.83 | 2,610,149 | -2.87(-2.17%) |
Jul 10, 2018 | 133.43 | 134.30 | 132.01 | 132.71 | 1,666,991 | +0.12(+0.09%) |
Jul 09, 2018 | 129.33 | 133.82 | 128.86 | 132.59 | 2,341,184 | +4.08(+3.17%) |
Jul 06, 2018 | 128.46 | 128.80 | 126.60 | 128.51 | 2,289,208 | +0.26(+0.20%) |
Jul 05, 2018 | 129.04 | 129.44 | 126.77 | 128.25 | 3,284,018 | -0.50(-0.39%) |
Jul 03, 2018 | 128.75 | 128.75 | 128.75 | 0 | -0.84(-0.65%) |