Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.41 | 134.75 | 133.32 | 134.16 | 1,893,766 | +0.67(+0.50%) |
Sep 27, 2018 | 133.38 | 133.81 | 133.01 | 133.50 | 1,074,731 | +0.26(+0.19%) |
Sep 26, 2018 | 132.73 | 134.45 | 132.58 | 133.24 | 1,935,489 | +0.65(+0.49%) |
Sep 25, 2018 | 133.27 | 134.10 | 130.46 | 132.59 | 3,103,497 | -0.16(-0.12%) |
Sep 24, 2018 | 133.21 | 133.67 | 132.43 | 132.75 | 1,483,149 | -1.43(-1.07%) |
Sep 21, 2018 | 133.29 | 134.47 | 132.50 | 134.18 | 4,754,967 | +1.60(+1.21%) |
Sep 20, 2018 | 131.44 | 132.76 | 131.23 | 132.58 | 1,199,507 | +1.70(+1.30%) |
Sep 19, 2018 | 131.53 | 131.76 | 130.51 | 130.88 | 1,354,319 | -0.52(-0.40%) |
Sep 18, 2018 | 131.14 | 131.89 | 130.94 | 131.40 | 1,266,300 | +0.46(+0.35%) |
Sep 17, 2018 | 131.51 | 132.06 | 130.78 | 130.94 | 1,317,590 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.74 | 130.56 | 131.31 | 1,192,251 | +0.48(+0.37%) |
Sep 13, 2018 | 130.90 | 131.28 | 130.46 | 130.83 | 1,180,243 | +0.43(+0.33%) |
Sep 12, 2018 | 130.28 | 130.67 | 129.83 | 130.41 | 1,675,006 | +0.12(+0.09%) |
Sep 11, 2018 | 130.45 | 130.69 | 129.79 | 130.29 | 1,067,348 | -0.02(-0.01%) |
Sep 10, 2018 | 130.67 | 130.79 | 129.78 | 130.31 | 1,203,556 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.94 | 129.62 | 130.05 | 2,072,830 | -0.49(-0.37%) |
Sep 06, 2018 | 129.21 | 130.59 | 128.53 | 130.54 | 1,858,981 | +1.01(+0.78%) |
Sep 05, 2018 | 128.98 | 129.67 | 128.01 | 129.53 | 2,219,116 | +0.29(+0.23%) |
Sep 04, 2018 | 127.94 | 129.53 | 127.80 | 129.24 | 3,887,909 | -0.83(-0.64%) |
Aug 31, 2018 | 130.07 | 130.07 | 130.07 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.46 | 128.95 | 1,696,030 | -0.76(-0.59%) |
Aug 29, 2018 | 128.03 | 130.01 | 127.52 | 129.71 | 2,575,627 | +2.23(+1.75%) |
Aug 28, 2018 | 127.42 | 127.87 | 126.99 | 127.48 | 3,498,722 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.92 | 127.28 | 1,578,027 | +0.01(+0.01%) |
Aug 24, 2018 | 127.51 | 127.67 | 126.62 | 127.27 | 1,226,977 | +0.21(+0.17%) |
Aug 23, 2018 | 126.86 | 127.57 | 126.58 | 127.06 | 1,566,362 | +0.05(+0.04%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.14 | 127.01 | 1,528,817 | +0.23(+0.18%) |
Aug 21, 2018 | 126.61 | 127.18 | 126.42 | 126.78 | 2,581,414 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.63 | 125.95 | 126.00 | 1,719,808 | -0.35(-0.27%) |
Aug 17, 2018 | 125.12 | 126.70 | 124.96 | 126.35 | 2,133,869 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,575 | +0.00(+0.00%) |
Aug 15, 2018 | 124.14 | 125.61 | 123.59 | 125.18 | 2,346,009 | +0.08(+0.06%) |
Aug 14, 2018 | 123.98 | 125.36 | 123.56 | 125.11 | 4,024,716 | +1.31(+1.06%) |
Aug 13, 2018 | 123.93 | 125.24 | 123.57 | 123.79 | 1,942,052 | +0.34(+0.27%) |
Aug 10, 2018 | 122.11 | 124.07 | 122.11 | 123.46 | 2,390,096 | +0.81(+0.66%) |
Aug 09, 2018 | 122.57 | 123.31 | 122.31 | 122.64 | 3,079,903 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.44 | 122.15 | 1,526,207 | -0.08(-0.07%) |
Aug 07, 2018 | 120.10 | 122.52 | 119.71 | 122.23 | 2,191,122 | +2.08(+1.73%) |
Aug 06, 2018 | 119.02 | 120.21 | 118.75 | 120.15 | 1,796,536 | +1.16(+0.98%) |
Aug 03, 2018 | 118.55 | 119.12 | 117.88 | 118.99 | 2,561,703 | +0.98(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,390 | +0.48(+0.41%) |
Aug 01, 2018 | 115.41 | 117.94 | 114.52 | 117.53 | 4,519,202 | -2.11(-1.76%) |
Jul 31, 2018 | 119.79 | 120.06 | 118.54 | 119.64 | 2,982,615 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.73 | 118.24 | 119.02 | 2,590,013 | -2.77(-2.27%) |
Jul 27, 2018 | 123.59 | 123.78 | 121.28 | 121.79 | 1,629,877 | -1.62(-1.31%) |
Jul 26, 2018 | 123.91 | 124.43 | 123.20 | 123.41 | 1,570,916 | +0.08(+0.06%) |
Jul 25, 2018 | 121.86 | 123.49 | 121.53 | 123.33 | 1,677,908 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.74 | 120.91 | 121.52 | 1,904,027 | -0.52(-0.43%) |
Jul 23, 2018 | 121.42 | 122.09 | 121.27 | 122.05 | 1,683,514 | +0.33(+0.27%) |
Jul 20, 2018 | 119.56 | 122.52 | 119.42 | 121.72 | 1,973,986 | +0.24(+0.20%) |
Jul 19, 2018 | 119.53 | 121.94 | 119.53 | 121.48 | 1,711,069 | -0.39(-0.32%) |
Jul 18, 2018 | 121.74 | 122.19 | 121.31 | 121.87 | 2,526,532 | +0.12(+0.10%) |
Jul 17, 2018 | 121.18 | 121.97 | 120.94 | 121.75 | 1,897,569 | +0.21(+0.17%) |
Jul 16, 2018 | 121.89 | 122.14 | 121.36 | 121.53 | 1,152,191 | -0.19(-0.16%) |
Jul 13, 2018 | 122.32 | 121.29 | 121.73 | 1,321,428 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.97 | 120.56 | 121.87 | 1,536,516 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.45 | 120.54 | 119.02 | 119.98 | 2,474,388 | -0.53(-0.44%) |
Jul 10, 2018 | 119.55 | 120.84 | 119.33 | 120.51 | 2,972,975 | +1.29(+1.08%) |
Jul 09, 2018 | 119.05 | 119.30 | 118.07 | 119.23 | 3,102,537 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.23 | 118.55 | 118.96 | 4,395,574 | +0.45(+0.38%) |
Jul 05, 2018 | 118.47 | 118.02 | 118.51 | 2,926,045 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.47 | 118.47 | 118.47 | 0 | -1.06(-0.89%) |