Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.85 | 129.60 | 128.22 | 129.58 | 2,373,655 | +0.94(+0.73%) |
Sep 27, 2018 | 128.99 | 129.68 | 128.46 | 128.64 | 1,422,251 | +0.12(+0.09%) |
Sep 26, 2018 | 129.76 | 130.53 | 128.44 | 128.53 | 1,542,427 | -1.23(-0.95%) |
Sep 25, 2018 | 130.18 | 130.86 | 129.65 | 129.76 | 1,714,655 | +0.24(+0.18%) |
Sep 24, 2018 | 132.24 | 132.43 | 129.10 | 129.52 | 1,652,703 | -2.79(-2.11%) |
Sep 21, 2018 | 132.01 | 133.47 | 132.01 | 132.31 | 3,086,761 | +0.27(+0.21%) |
Sep 20, 2018 | 131.92 | 132.93 | 130.65 | 132.04 | 1,945,858 | +0.22(+0.17%) |
Sep 19, 2018 | 133.35 | 133.35 | 131.30 | 131.82 | 1,760,057 | -1.18(-0.89%) |
Sep 18, 2018 | 134.05 | 134.43 | 132.80 | 133.00 | 1,888,653 | -1.50(-1.11%) |
Sep 17, 2018 | 133.83 | 134.97 | 132.47 | 134.50 | 1,351,202 | +0.70(+0.53%) |
Sep 14, 2018 | 135.21 | 135.21 | 132.24 | 133.80 | 1,318,045 | -2.00(-1.47%) |
Sep 13, 2018 | 136.36 | 136.38 | 135.50 | 135.80 | 1,702,267 | +0.21(+0.16%) |
Sep 12, 2018 | 135.18 | 136.34 | 134.67 | 135.59 | 2,130,951 | +0.47(+0.35%) |
Sep 11, 2018 | 134.07 | 136.03 | 133.70 | 135.12 | 2,374,418 | +1.62(+1.21%) |
Sep 10, 2018 | 133.88 | 134.58 | 132.90 | 133.50 | 1,185,667 | +0.29(+0.22%) |
Sep 07, 2018 | 134.20 | 134.62 | 132.90 | 133.20 | 1,520,601 | -2.07(-1.53%) |
Sep 06, 2018 | 134.50 | 135.59 | 134.29 | 135.28 | 2,333,080 | +1.55(+1.16%) |
Sep 05, 2018 | 132.70 | 134.58 | 132.00 | 133.73 | 2,781,449 | +0.42(+0.32%) |
Sep 04, 2018 | 134.16 | 134.81 | 132.87 | 133.31 | 2,134,882 | -0.88(-0.66%) |
Aug 31, 2018 | 134.19 | 134.19 | 134.19 | 0 | +1.16(+0.87%) | |
Aug 30, 2018 | 133.18 | 133.66 | 132.29 | 133.03 | 1,459,987 | -0.08(-0.06%) |
Aug 29, 2018 | 133.87 | 134.06 | 132.58 | 133.11 | 1,771,205 | -0.65(-0.48%) |
Aug 28, 2018 | 132.19 | 133.80 | 131.32 | 133.75 | 2,048,907 | +1.74(+1.32%) |
Aug 27, 2018 | 132.87 | 133.03 | 131.19 | 132.01 | 1,589,952 | -0.62(-0.47%) |
Aug 24, 2018 | 131.82 | 132.73 | 131.66 | 132.64 | 1,512,008 | +0.36(+0.27%) |
Aug 23, 2018 | 131.57 | 132.82 | 131.35 | 132.28 | 1,251,696 | +0.77(+0.59%) |
Aug 22, 2018 | 132.34 | 132.46 | 130.58 | 131.51 | 1,225,479 | -0.61(-0.46%) |
Aug 21, 2018 | 132.48 | 133.47 | 131.85 | 132.12 | 1,603,194 | -0.85(-0.64%) |
Aug 20, 2018 | 131.33 | 133.88 | 131.13 | 132.97 | 2,427,581 | +2.12(+1.62%) |
Aug 17, 2018 | 129.85 | 130.96 | 129.51 | 130.85 | 1,651,819 | +1.24(+0.96%) |
Aug 16, 2018 | 128.84 | 129.81 | 128.31 | 129.61 | 1,880,356 | +1.21(+0.94%) |
Aug 15, 2018 | 127.02 | 128.55 | 125.97 | 128.40 | 2,709,515 | +1.12(+0.88%) |
Aug 14, 2018 | 126.85 | 127.52 | 126.67 | 127.28 | 1,323,605 | +0.58(+0.46%) |
Aug 13, 2018 | 126.62 | 127.15 | 126.02 | 126.70 | 1,308,304 | +0.30(+0.23%) |
Aug 10, 2018 | 128.00 | 128.10 | 126.02 | 126.40 | 1,675,648 | -1.68(-1.31%) |
Aug 09, 2018 | 127.66 | 128.53 | 126.73 | 128.08 | 1,639,607 | +0.30(+0.24%) |
Aug 08, 2018 | 127.94 | 128.34 | 127.11 | 127.78 | 1,064,682 | -0.14(-0.11%) |
Aug 07, 2018 | 128.40 | 128.40 | 126.86 | 127.92 | 1,147,092 | -0.44(-0.34%) |
Aug 06, 2018 | 129.12 | 129.75 | 127.98 | 128.36 | 1,815,605 | -0.86(-0.66%) |
Aug 03, 2018 | 127.75 | 130.07 | 127.57 | 129.22 | 1,642,538 | +1.46(+1.14%) |
Aug 02, 2018 | 128.55 | 129.31 | 127.51 | 127.76 | 2,360,801 | -1.08(-0.84%) |
Aug 01, 2018 | 127.21 | 129.09 | 126.33 | 128.84 | 2,857,592 | +1.12(+0.87%) |
Jul 31, 2018 | 125.43 | 128.43 | 124.60 | 127.73 | 3,282,675 | +3.15(+2.53%) |
Jul 30, 2018 | 122.21 | 125.34 | 121.01 | 124.57 | 2,374,823 | +2.38(+1.95%) |
Jul 27, 2018 | 124.13 | 124.50 | 121.62 | 122.20 | 1,897,762 | -1.70(-1.37%) |
Jul 26, 2018 | 124.62 | 125.38 | 123.57 | 123.89 | 1,745,541 | -0.15(-0.12%) |
Jul 25, 2018 | 123.35 | 124.63 | 123.12 | 124.04 | 2,249,868 | +0.96(+0.78%) |
Jul 24, 2018 | 123.59 | 124.10 | 122.86 | 123.08 | 2,850,566 | -0.42(-0.34%) |
Jul 23, 2018 | 123.66 | 123.81 | 122.52 | 123.50 | 1,571,019 | -0.09(-0.07%) |
Jul 20, 2018 | 125.46 | 125.78 | 123.46 | 123.59 | 1,908,519 | -2.51(-1.99%) |
Jul 19, 2018 | 123.25 | 126.41 | 122.98 | 126.10 | 2,381,624 | +2.35(+1.90%) |
Jul 18, 2018 | 123.13 | 124.12 | 122.40 | 123.75 | 2,072,049 | +0.17(+0.14%) |
Jul 17, 2018 | 124.12 | 124.83 | 123.39 | 123.57 | 1,452,018 | -0.13(-0.11%) |
Jul 16, 2018 | 124.17 | 124.17 | 122.16 | 123.70 | 1,200,500 | -0.75(-0.60%) |
Jul 13, 2018 | 124.89 | 125.17 | 124.02 | 124.45 | 1,362,163 | +0.03(+0.02%) |
Jul 12, 2018 | 124.74 | 123.59 | 124.42 | 1,166,303 | +0.38(+0.30%) | |
Jul 11, 2018 | 124.66 | 125.39 | 123.94 | 124.04 | 1,335,057 | -1.23(-0.98%) |
Jul 10, 2018 | 124.87 | 125.86 | 124.24 | 125.28 | 2,161,547 | +0.50(+0.40%) |
Jul 09, 2018 | 124.97 | 125.36 | 124.04 | 124.78 | 2,047,023 | -0.62(-0.49%) |
Jul 06, 2018 | 125.25 | 125.73 | 124.87 | 125.39 | 1,564,512 | +0.35(+0.28%) |
Jul 05, 2018 | 124.39 | 125.12 | 123.22 | 125.04 | 1,617,031 | +0.98(+0.79%) |
Jul 03, 2018 | 124.06 | 124.06 | 124.06 | 0 | +1.07(+0.87%) |