Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 135.83 | 137.66 | 135.83 | 137.33 | 1,726,582 | +1.13(+0.83%) |
Sep 27, 2018 | 134.29 | 136.44 | 134.23 | 136.20 | 1,356,247 | +2.26(+1.69%) |
Sep 26, 2018 | 134.45 | 135.11 | 132.81 | 133.94 | 1,270,614 | -0.33(-0.25%) |
Sep 25, 2018 | 136.57 | 137.02 | 134.17 | 134.27 | 1,743,101 | -1.44(-1.06%) |
Sep 24, 2018 | 134.97 | 136.52 | 134.63 | 135.71 | 1,459,091 | +0.06(+0.04%) |
Sep 21, 2018 | 135.96 | 137.55 | 135.14 | 135.65 | 2,692,567 | +0.90(+0.67%) |
Sep 20, 2018 | 133.66 | 134.98 | 132.66 | 134.75 | 1,742,734 | +2.77(+2.10%) |
Sep 19, 2018 | 132.31 | 132.96 | 131.20 | 131.99 | 1,271,305 | -0.60(-0.46%) |
Sep 18, 2018 | 132.68 | 133.63 | 131.69 | 132.59 | 1,594,252 | +0.39(+0.29%) |
Sep 17, 2018 | 133.17 | 133.17 | 131.38 | 132.20 | 1,986,817 | -0.98(-0.74%) |
Sep 14, 2018 | 132.86 | 134.01 | 132.25 | 133.19 | 1,615,159 | +0.76(+0.57%) |
Sep 13, 2018 | 132.20 | 132.93 | 131.44 | 132.43 | 1,171,548 | +0.38(+0.29%) |
Sep 12, 2018 | 131.09 | 132.56 | 130.45 | 132.05 | 1,819,539 | +1.47(+1.13%) |
Sep 11, 2018 | 130.28 | 130.77 | 128.97 | 130.58 | 2,166,183 | -0.36(-0.27%) |
Sep 10, 2018 | 131.78 | 132.68 | 130.89 | 130.94 | 1,517,358 | -0.21(-0.16%) |
Sep 07, 2018 | 130.34 | 131.54 | 129.03 | 131.14 | 1,785,521 | +0.09(+0.06%) |
Sep 06, 2018 | 129.67 | 131.99 | 129.50 | 131.06 | 1,767,432 | +0.88(+0.68%) |
Sep 05, 2018 | 129.83 | 130.97 | 128.70 | 130.18 | 2,250,300 | -0.38(-0.29%) |
Sep 04, 2018 | 131.25 | 132.26 | 130.32 | 130.56 | 2,528,146 | -1.86(-1.41%) |
Aug 31, 2018 | 132.42 | 132.42 | 132.42 | 0 | +0.59(+0.44%) | |
Aug 30, 2018 | 132.16 | 132.81 | 131.51 | 131.83 | 1,913,975 | -0.46(-0.35%) |
Aug 29, 2018 | 132.43 | 133.95 | 132.06 | 132.30 | 2,686,350 | +0.26(+0.20%) |
Aug 28, 2018 | 134.70 | 137.60 | 131.51 | 132.03 | 3,423,519 | +1.73(+1.33%) |
Aug 27, 2018 | 128.39 | 131.29 | 128.18 | 130.30 | 2,002,661 | +2.51(+1.96%) |
Aug 24, 2018 | 125.70 | 128.41 | 125.62 | 127.79 | 2,105,173 | +2.32(+1.85%) |
Aug 23, 2018 | 126.50 | 126.64 | 124.50 | 125.47 | 3,274,307 | -1.83(-1.44%) |
Aug 22, 2018 | 128.66 | 128.74 | 126.08 | 127.30 | 3,018,248 | -1.47(-1.14%) |
Aug 21, 2018 | 133.33 | 134.20 | 127.13 | 128.77 | 5,603,302 | -3.70(-2.80%) |
Aug 20, 2018 | 132.99 | 136.64 | 131.18 | 132.48 | 6,657,346 | +4.35(+3.40%) |
Aug 17, 2018 | 126.67 | 128.39 | 125.94 | 128.12 | 4,826,588 | +2.23(+1.77%) |
Aug 16, 2018 | 126.60 | 130.99 | 125.20 | 125.89 | 3,194,498 | +0.04(+0.03%) |
Aug 15, 2018 | 124.78 | 125.94 | 123.80 | 125.85 | 2,075,646 | +0.45(+0.36%) |
Aug 14, 2018 | 125.13 | 125.78 | 123.80 | 125.40 | 2,057,436 | +0.68(+0.54%) |
Aug 13, 2018 | 125.71 | 125.88 | 123.68 | 124.72 | 2,052,127 | -0.38(-0.30%) |
Aug 10, 2018 | 123.67 | 126.66 | 121.40 | 125.10 | 2,078,860 | +0.53(+0.42%) |
Aug 09, 2018 | 124.93 | 125.47 | 122.97 | 124.57 | 3,275,786 | -0.89(-0.71%) |
Aug 08, 2018 | 127.19 | 127.52 | 125.44 | 125.46 | 1,642,058 | -2.10(-1.65%) |
Aug 07, 2018 | 128.02 | 128.83 | 127.16 | 127.57 | 1,217,552 | +0.25(+0.20%) |
Aug 06, 2018 | 127.59 | 128.46 | 126.31 | 127.31 | 1,397,320 | +0.09(+0.07%) |
Aug 03, 2018 | 128.88 | 129.85 | 126.17 | 127.23 | 1,857,637 | -1.65(-1.28%) |
Aug 02, 2018 | 126.68 | 129.22 | 126.07 | 128.88 | 1,759,443 | +2.18(+1.72%) |
Aug 01, 2018 | 126.60 | 127.17 | 125.62 | 126.70 | 2,332,930 | -0.48(-0.38%) |
Jul 31, 2018 | 125.92 | 128.02 | 124.44 | 127.18 | 2,896,541 | +0.83(+0.66%) |
Jul 30, 2018 | 128.93 | 129.11 | 126.14 | 126.35 | 4,065,537 | -2.57(-2.00%) |
Jul 27, 2018 | 131.89 | 132.59 | 128.87 | 128.92 | 2,133,715 | -2.76(-2.10%) |
Jul 26, 2018 | 133.76 | 134.68 | 131.57 | 131.68 | 2,107,537 | -1.69(-1.26%) |
Jul 25, 2018 | 131.48 | 133.44 | 131.48 | 133.37 | 1,779,565 | +1.81(+1.38%) |
Jul 24, 2018 | 133.77 | 134.93 | 131.38 | 131.56 | 1,891,331 | -1.70(-1.27%) |
Jul 23, 2018 | 132.88 | 133.47 | 132.59 | 133.26 | 1,069,563 | +0.29(+0.22%) |
Jul 20, 2018 | 132.42 | 134.06 | 131.96 | 132.97 | 1,373,222 | +0.62(+0.47%) |
Jul 19, 2018 | 132.39 | 133.05 | 132.18 | 132.34 | 1,395,805 | -0.75(-0.56%) |
Jul 18, 2018 | 134.54 | 135.70 | 131.77 | 133.09 | 1,972,383 | -0.93(-0.70%) |
Jul 17, 2018 | 132.54 | 134.55 | 132.54 | 134.02 | 1,828,666 | +1.18(+0.89%) |
Jul 16, 2018 | 132.34 | 133.41 | 131.82 | 132.84 | 1,228,628 | +0.43(+0.33%) |
Jul 13, 2018 | 131.17 | 133.25 | 130.18 | 132.41 | 1,504,555 | +1.56(+1.19%) |
Jul 12, 2018 | 131.98 | 132.37 | 130.43 | 130.85 | 2,030,281 | -0.59(-0.45%) |
Jul 11, 2018 | 135.52 | 135.78 | 130.11 | 131.45 | 2,810,290 | -4.83(-3.55%) |
Jul 10, 2018 | 134.65 | 136.49 | 134.20 | 136.28 | 1,876,155 | +1.85(+1.37%) |
Jul 09, 2018 | 134.20 | 134.86 | 133.68 | 134.44 | 1,460,885 | +0.21(+0.15%) |
Jul 06, 2018 | 134.67 | 134.67 | 132.81 | 134.23 | 1,827,441 | -1.06(-0.79%) |
Jul 05, 2018 | 135.31 | 135.70 | 133.79 | 135.29 | 1,961,077 | +1.51(+1.13%) |
Jul 03, 2018 | 133.79 | 133.79 | 133.79 | 0 | -0.75(-0.55%) |