Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 147.43 | 150.93 | 147.43 | 149.64 | 2,070,991 | +1.28(+0.86%) |
Sep 27, 2018 | 148.41 | 148.61 | 146.77 | 148.35 | 1,527,100 | +0.90(+0.61%) |
Sep 26, 2018 | 146.99 | 148.45 | 146.26 | 147.45 | 1,613,375 | -0.42(-0.28%) |
Sep 25, 2018 | 145.73 | 147.97 | 145.73 | 147.88 | 2,704,595 | +3.80(+2.64%) |
Sep 24, 2018 | 142.15 | 145.13 | 141.82 | 144.07 | 2,758,112 | +4.11(+2.93%) |
Sep 21, 2018 | 141.25 | 142.07 | 139.37 | 139.97 | 4,587,458 | -0.05(-0.03%) |
Sep 20, 2018 | 142.40 | 143.03 | 138.47 | 140.02 | 1,613,357 | -2.10(-1.48%) |
Sep 19, 2018 | 140.63 | 143.45 | 140.49 | 142.12 | 1,445,104 | +1.49(+1.06%) |
Sep 18, 2018 | 140.14 | 141.30 | 139.12 | 140.63 | 1,480,270 | +1.88(+1.36%) |
Sep 17, 2018 | 139.45 | 141.16 | 138.26 | 138.75 | 1,451,350 | +0.51(+0.37%) |
Sep 14, 2018 | 138.22 | 140.14 | 137.81 | 138.24 | 1,632,457 | -0.71(-0.51%) |
Sep 13, 2018 | 137.54 | 140.37 | 135.85 | 138.94 | 2,654,527 | +1.59(+1.16%) |
Sep 12, 2018 | 134.54 | 140.28 | 134.54 | 137.35 | 2,506,104 | +3.59(+2.68%) |
Sep 11, 2018 | 130.00 | 135.24 | 129.91 | 133.77 | 1,677,285 | +3.86(+2.97%) |
Sep 10, 2018 | 130.67 | 131.59 | 129.49 | 129.91 | 1,017,723 | -0.29(-0.23%) |
Sep 07, 2018 | 128.60 | 130.39 | 127.13 | 130.20 | 2,185,830 | +0.16(+0.12%) |
Sep 06, 2018 | 132.08 | 132.70 | 129.71 | 130.05 | 1,401,905 | -2.68(-2.02%) |
Sep 05, 2018 | 131.46 | 133.33 | 129.44 | 132.73 | 1,684,754 | +0.07(+0.05%) |
Sep 04, 2018 | 134.52 | 135.70 | 131.92 | 132.66 | 1,086,016 | -1.69(-1.26%) |
Aug 31, 2018 | 134.36 | 134.36 | 134.36 | 0 | -1.35(-1.00%) | |
Aug 30, 2018 | 134.38 | 136.34 | 134.24 | 135.71 | 787,322 | +1.16(+0.86%) |
Aug 29, 2018 | 134.88 | 135.08 | 133.78 | 134.55 | 1,089,658 | -0.01(-0.01%) |
Aug 28, 2018 | 136.31 | 136.96 | 134.38 | 134.56 | 1,525,200 | -1.05(-0.77%) |
Aug 27, 2018 | 135.27 | 136.24 | 134.91 | 135.61 | 1,568,684 | +0.43(+0.32%) |
Aug 24, 2018 | 133.28 | 135.94 | 133.28 | 135.18 | 2,121,418 | +3.56(+2.70%) |
Aug 23, 2018 | 132.49 | 133.09 | 130.51 | 131.62 | 1,370,200 | -1.89(-1.42%) |
Aug 22, 2018 | 133.27 | 134.26 | 132.14 | 133.51 | 1,133,563 | +1.23(+0.93%) |
Aug 21, 2018 | 133.69 | 135.18 | 131.97 | 132.28 | 1,359,904 | -0.67(-0.50%) |
Aug 20, 2018 | 131.85 | 133.56 | 131.44 | 132.94 | 1,520,731 | +0.65(+0.49%) |
Aug 17, 2018 | 131.68 | 133.44 | 130.58 | 132.30 | 2,495,336 | +1.44(+1.10%) |
Aug 16, 2018 | 135.82 | 135.82 | 128.85 | 130.86 | 2,377,115 | +2.18(+1.69%) |
Aug 15, 2018 | 133.11 | 133.11 | 126.34 | 128.68 | 2,997,700 | -5.68(-4.23%) |
Aug 14, 2018 | 134.76 | 135.30 | 132.71 | 134.37 | 1,515,613 | +1.18(+0.88%) |
Aug 13, 2018 | 134.72 | 135.74 | 132.33 | 133.19 | 1,568,590 | -1.73(-1.29%) |
Aug 10, 2018 | 132.16 | 135.20 | 131.60 | 134.92 | 1,765,467 | +2.83(+2.14%) |
Aug 09, 2018 | 132.81 | 133.16 | 131.25 | 132.09 | 1,273,279 | -0.11(-0.08%) |
Aug 08, 2018 | 132.81 | 133.38 | 130.22 | 132.20 | 2,140,750 | -1.45(-1.08%) |
Aug 07, 2018 | 133.21 | 135.55 | 132.84 | 133.65 | 1,838,597 | +1.25(+0.95%) |
Aug 06, 2018 | 130.85 | 134.47 | 130.78 | 132.40 | 2,106,665 | +1.62(+1.24%) |
Aug 03, 2018 | 137.76 | 138.48 | 130.73 | 130.78 | 3,674,968 | -8.33(-5.99%) |
Aug 02, 2018 | 138.56 | 140.16 | 130.70 | 139.11 | 4,878,894 | -1.12(-0.80%) |
Aug 01, 2018 | 140.51 | 141.44 | 137.24 | 140.22 | 3,088,549 | -2.66(-1.86%) |
Jul 31, 2018 | 145.62 | 146.00 | 141.83 | 142.88 | 2,089,613 | -3.23(-2.21%) |
Jul 30, 2018 | 146.81 | 148.15 | 145.70 | 146.11 | 1,318,027 | +0.82(+0.57%) |
Jul 27, 2018 | 145.35 | 147.58 | 144.11 | 145.29 | 1,362,558 | -1.04(-0.71%) |
Jul 26, 2018 | 146.01 | 146.65 | 143.06 | 146.33 | 1,834,472 | +2.06(+1.43%) |
Jul 25, 2018 | 142.93 | 144.57 | 141.26 | 144.27 | 2,149,053 | +1.85(+1.30%) |
Jul 24, 2018 | 140.33 | 143.12 | 139.66 | 142.42 | 2,640,436 | +1.93(+1.37%) |
Jul 23, 2018 | 141.35 | 142.81 | 138.46 | 140.49 | 2,582,839 | -0.86(-0.61%) |
Jul 20, 2018 | 145.81 | 146.19 | 139.22 | 141.35 | 4,312,667 | -3.90(-2.68%) |
Jul 19, 2018 | 146.10 | 148.46 | 144.89 | 145.25 | 11,176,860 | -1.36(-0.93%) |
Jul 18, 2018 | 147.69 | 147.72 | 143.09 | 146.61 | 5,191,407 | +1.57(+1.08%) |
Jul 17, 2018 | 143.66 | 146.10 | 142.59 | 145.04 | 4,255,504 | +0.20(+0.14%) |
Jul 16, 2018 | 143.25 | 146.15 | 142.79 | 144.85 | 2,630,085 | -0.21(-0.15%) |
Jul 13, 2018 | 143.10 | 147.03 | 141.88 | 145.06 | 2,024,623 | +2.48(+1.74%) |
Jul 12, 2018 | 141.46 | 142.76 | 138.58 | 142.59 | 1,857,690 | +1.27(+0.90%) |
Jul 11, 2018 | 141.44 | 143.33 | 139.66 | 141.31 | 2,510,061 | -1.12(-0.78%) |
Jul 10, 2018 | 143.60 | 145.47 | 141.57 | 142.43 | 1,244,291 | -0.02(-0.01%) |
Jul 09, 2018 | 139.76 | 142.91 | 139.44 | 142.45 | 1,482,222 | +3.87(+2.79%) |
Jul 06, 2018 | 133.02 | 138.89 | 132.25 | 138.58 | 1,388,707 | +3.95(+2.93%) |
Jul 05, 2018 | 134.28 | 135.04 | 132.35 | 134.63 | 1,073,092 | +1.10(+0.82%) |
Jul 03, 2018 | 133.53 | 133.53 | 133.53 | 0 | +0.90(+0.68%) |