Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.05 | 2,535,280 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.15 | 2,038,642 | -0.82(-0.57%) |
Sep 26, 2018 | 145.94 | 146.38 | 144.65 | 144.97 | 1,706,054 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.36 | 146.07 | 2,275,144 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.43 | 147.66 | 2,810,116 | -1.06(-0.71%) |
Sep 21, 2018 | 151.78 | 151.78 | 147.97 | 148.72 | 5,948,412 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.17 | 151.26 | 1,574,521 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.25 | 150.33 | 2,095,510 | +0.65(+0.43%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.34 | 149.68 | 1,047,510 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.72 | 146.65 | 148.57 | 1,892,289 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.09 | 1,237,145 | -0.60(-0.40%) |
Sep 13, 2018 | 148.43 | 149.25 | 147.97 | 148.69 | 1,133,380 | +0.54(+0.37%) |
Sep 12, 2018 | 148.71 | 148.97 | 147.15 | 148.15 | 1,487,671 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.01 | 146.63 | 148.55 | 2,048,735 | +0.77(+0.52%) |
Sep 10, 2018 | 147.15 | 148.17 | 146.72 | 147.79 | 1,048,401 | +1.42(+0.97%) |
Sep 07, 2018 | 145.59 | 147.39 | 145.42 | 146.37 | 1,729,160 | +0.04(+0.03%) |
Sep 06, 2018 | 146.20 | 147.13 | 145.49 | 146.32 | 1,353,257 | +0.23(+0.16%) |
Sep 05, 2018 | 144.93 | 146.20 | 144.93 | 146.09 | 1,779,218 | +0.73(+0.50%) |
Sep 04, 2018 | 143.74 | 145.55 | 143.50 | 145.36 | 1,356,581 | +1.19(+0.83%) |
Aug 31, 2018 | 144.17 | 144.17 | 144.17 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.28 | 145.14 | 143.73 | 144.37 | 1,497,736 | -0.07(-0.05%) |
Aug 29, 2018 | 142.92 | 144.76 | 142.60 | 144.44 | 1,274,588 | +1.20(+0.84%) |
Aug 28, 2018 | 144.11 | 145.22 | 142.94 | 143.23 | 2,357,876 | -0.76(-0.53%) |
Aug 27, 2018 | 141.95 | 144.75 | 141.53 | 144.00 | 2,802,892 | +2.42(+1.71%) |
Aug 24, 2018 | 139.23 | 142.06 | 139.10 | 141.58 | 1,979,433 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.54 | 137.74 | 139.18 | 1,622,607 | +0.23(+0.17%) |
Aug 22, 2018 | 140.82 | 141.10 | 138.89 | 138.95 | 1,393,971 | -1.81(-1.29%) |
Aug 21, 2018 | 140.82 | 142.09 | 140.54 | 140.76 | 1,994,459 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.78 | 139.44 | 140.53 | 1,340,222 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.31 | 1,282,650 | +0.33(+0.24%) |
Aug 16, 2018 | 139.66 | 140.23 | 138.47 | 139.98 | 1,835,763 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.84 | 138.53 | 1,841,285 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.03 | 137.81 | 1,975,865 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.14 | 136.82 | 137.44 | 2,564,561 | -2.48(-1.77%) |
Aug 10, 2018 | 140.05 | 140.52 | 138.87 | 139.91 | 1,606,224 | -0.34(-0.24%) |
Aug 09, 2018 | 140.41 | 140.66 | 139.56 | 140.25 | 1,365,177 | +0.12(+0.09%) |
Aug 08, 2018 | 140.36 | 141.39 | 139.93 | 140.12 | 1,039,331 | -0.14(-0.10%) |
Aug 07, 2018 | 140.23 | 140.84 | 139.11 | 140.26 | 1,109,894 | -0.11(-0.08%) |
Aug 06, 2018 | 139.64 | 140.79 | 139.41 | 140.37 | 1,383,626 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,483 | +1.42(+1.03%) |
Aug 02, 2018 | 138.30 | 139.27 | 137.55 | 138.45 | 1,795,488 | +0.04(+0.03%) |
Aug 01, 2018 | 138.59 | 139.31 | 137.21 | 138.41 | 1,768,275 | -0.78(-0.56%) |
Jul 31, 2018 | 138.97 | 140.38 | 138.55 | 139.20 | 2,240,213 | +0.14(+0.10%) |
Jul 30, 2018 | 140.05 | 140.47 | 138.54 | 139.06 | 1,685,725 | -1.10(-0.79%) |
Jul 27, 2018 | 141.81 | 142.39 | 139.85 | 140.16 | 2,620,049 | -1.66(-1.17%) |
Jul 26, 2018 | 138.96 | 142.03 | 136.82 | 141.82 | 4,157,481 | +3.71(+2.68%) |
Jul 25, 2018 | 136.14 | 138.47 | 134.89 | 138.11 | 2,821,880 | +2.37(+1.75%) |
Jul 24, 2018 | 133.91 | 137.39 | 132.02 | 135.74 | 4,806,344 | +2.59(+1.95%) |
Jul 23, 2018 | 134.52 | 134.86 | 131.81 | 133.15 | 2,816,731 | -1.44(-1.07%) |
Jul 20, 2018 | 134.44 | 135.04 | 133.38 | 134.58 | 1,892,448 | -0.94(-0.69%) |
Jul 19, 2018 | 134.23 | 135.56 | 133.71 | 135.52 | 1,816,781 | +0.81(+0.60%) |
Jul 18, 2018 | 134.03 | 136.39 | 134.03 | 134.71 | 1,820,790 | +0.69(+0.51%) |
Jul 17, 2018 | 131.59 | 134.23 | 131.26 | 134.03 | 1,609,853 | +2.37(+1.80%) |
Jul 16, 2018 | 132.14 | 132.57 | 131.23 | 131.66 | 1,654,813 | -0.49(-0.37%) |
Jul 13, 2018 | 130.93 | 133.53 | 130.79 | 132.14 | 1,708,601 | +1.36(+1.04%) |
Jul 12, 2018 | 131.79 | 131.85 | 129.92 | 130.78 | 2,056,319 | -0.38(-0.29%) |
Jul 11, 2018 | 131.46 | 131.46 | 130.83 | 131.16 | 1,666,861 | -1.14(-0.86%) |
Jul 10, 2018 | 131.02 | 132.40 | 130.34 | 132.30 | 1,585,755 | +1.17(+0.89%) |
Jul 09, 2018 | 131.07 | 132.17 | 130.77 | 131.12 | 1,425,037 | +0.50(+0.38%) |
Jul 06, 2018 | 129.34 | 130.88 | 128.76 | 130.62 | 1,305,335 | +1.17(+0.91%) |
Jul 05, 2018 | 128.61 | 129.54 | 127.60 | 129.45 | 1,397,551 | +0.93(+0.72%) |
Jul 03, 2018 | 128.52 | 128.52 | 128.52 | 0 | +0.05(+0.04%) |