Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 144.22 | 144.79 | 143.16 | 143.63 | 4,156,485 | -0.86(-0.59%) |
Sep 27, 2018 | 143.87 | 144.94 | 143.34 | 144.48 | 3,061,715 | +0.89(+0.62%) |
Sep 26, 2018 | 143.79 | 145.13 | 143.42 | 143.59 | 3,964,865 | -0.38(-0.26%) |
Sep 25, 2018 | 144.84 | 145.22 | 143.66 | 143.97 | 6,593,360 | +0.03(+0.02%) |
Sep 24, 2018 | 145.08 | 145.40 | 143.82 | 143.94 | 5,618,903 | -1.60(-1.10%) |
Sep 21, 2018 | 145.28 | 146.10 | 145.14 | 145.53 | 15,018,809 | +0.86(+0.60%) |
Sep 20, 2018 | 144.29 | 145.64 | 143.36 | 144.67 | 7,364,065 | +1.07(+0.74%) |
Sep 19, 2018 | 144.26 | 144.39 | 142.81 | 143.60 | 7,163,095 | -0.79(-0.55%) |
Sep 18, 2018 | 144.66 | 145.17 | 143.65 | 144.39 | 11,789,837 | +6.16(+4.46%) |
Sep 17, 2018 | 138.93 | 139.23 | 137.84 | 138.23 | 3,044,712 | -0.62(-0.44%) |
Sep 14, 2018 | 138.57 | 139.19 | 137.74 | 138.85 | 2,930,502 | +0.69(+0.50%) |
Sep 13, 2018 | 139.03 | 139.32 | 137.66 | 138.16 | 3,759,333 | -0.32(-0.23%) |
Sep 12, 2018 | 138.01 | 139.09 | 137.66 | 138.48 | 4,696,554 | +0.61(+0.44%) |
Sep 11, 2018 | 137.57 | 138.32 | 136.57 | 137.87 | 4,090,519 | +0.30(+0.22%) |
Sep 10, 2018 | 137.55 | 138.41 | 137.52 | 137.57 | 4,773,087 | +0.76(+0.55%) |
Sep 07, 2018 | 136.00 | 138.13 | 135.89 | 136.81 | 6,174,019 | +0.40(+0.29%) |
Sep 06, 2018 | 136.55 | 137.57 | 136.06 | 136.41 | 4,449,676 | +0.42(+0.31%) |
Sep 05, 2018 | 133.19 | 136.09 | 132.69 | 135.99 | 6,414,456 | +2.56(+1.92%) |
Sep 04, 2018 | 132.14 | 133.82 | 132.05 | 133.43 | 6,967,471 | +0.57(+0.43%) |
Aug 31, 2018 | 132.86 | 132.86 | 132.86 | 0 | +0.79(+0.60%) | |
Aug 30, 2018 | 132.04 | 132.56 | 131.47 | 132.06 | 3,540,247 | -0.27(-0.20%) |
Aug 29, 2018 | 132.82 | 133.36 | 132.16 | 132.33 | 2,984,372 | -0.37(-0.28%) |
Aug 28, 2018 | 134.54 | 134.87 | 132.49 | 132.70 | 4,570,338 | -1.35(-1.01%) |
Aug 27, 2018 | 132.79 | 134.28 | 132.63 | 134.05 | 3,578,782 | +2.32(+1.77%) |
Aug 24, 2018 | 132.73 | 132.89 | 131.54 | 131.72 | 3,199,039 | -0.10(-0.07%) |
Aug 23, 2018 | 131.99 | 132.26 | 131.23 | 131.82 | 2,293,975 | -0.07(-0.05%) |
Aug 22, 2018 | 132.60 | 132.87 | 131.79 | 131.89 | 2,730,503 | -1.09(-0.82%) |
Aug 21, 2018 | 132.30 | 133.34 | 132.15 | 132.98 | 3,489,132 | +0.62(+0.47%) |
Aug 20, 2018 | 131.80 | 133.18 | 131.73 | 132.35 | 3,732,966 | +1.22(+0.93%) |
Aug 17, 2018 | 130.79 | 131.76 | 130.55 | 131.13 | 3,172,027 | +0.18(+0.14%) |
Aug 16, 2018 | 131.17 | 131.84 | 130.30 | 130.95 | 4,137,255 | +0.24(+0.18%) |
Aug 15, 2018 | 130.13 | 131.28 | 129.43 | 130.71 | 4,774,440 | -1.06(-0.81%) |
Aug 14, 2018 | 130.60 | 132.57 | 130.60 | 131.78 | 3,766,106 | +1.37(+1.05%) |
Aug 13, 2018 | 130.59 | 131.45 | 129.78 | 130.41 | 3,117,322 | -0.18(-0.14%) |
Aug 10, 2018 | 129.86 | 131.08 | 129.38 | 130.59 | 2,631,104 | +0.07(+0.05%) |
Aug 09, 2018 | 131.40 | 131.95 | 130.31 | 130.52 | 2,218,249 | -1.07(-0.81%) |
Aug 08, 2018 | 131.19 | 132.34 | 131.19 | 131.59 | 2,173,909 | +0.09(+0.07%) |
Aug 07, 2018 | 131.41 | 131.87 | 130.77 | 131.50 | 2,494,218 | +0.68(+0.52%) |
Aug 06, 2018 | 131.17 | 131.90 | 130.07 | 130.83 | 3,372,728 | -0.59(-0.45%) |
Aug 03, 2018 | 131.44 | 131.72 | 130.50 | 131.41 | 1,982,018 | -0.14(-0.11%) |
Aug 02, 2018 | 129.62 | 131.95 | 128.98 | 131.56 | 2,864,239 | +1.38(+1.06%) |
Aug 01, 2018 | 130.97 | 131.96 | 129.88 | 130.18 | 3,217,062 | -1.33(-1.01%) |
Jul 31, 2018 | 131.21 | 132.92 | 130.33 | 131.51 | 5,010,893 | +1.20(+0.92%) |
Jul 30, 2018 | 129.88 | 132.03 | 129.88 | 130.31 | 3,205,001 | -0.03(-0.03%) |
Jul 27, 2018 | 129.70 | 130.54 | 128.98 | 130.34 | 3,636,360 | +0.74(+0.57%) |
Jul 26, 2018 | 128.04 | 130.77 | 127.75 | 129.61 | 6,129,827 | +1.47(+1.15%) |
Jul 25, 2018 | 125.13 | 128.31 | 124.17 | 128.13 | 4,401,503 | +3.20(+2.56%) |
Jul 24, 2018 | 128.06 | 128.60 | 124.59 | 124.93 | 4,698,636 | -2.16(-1.70%) |
Jul 23, 2018 | 124.24 | 127.13 | 124.06 | 127.09 | 6,595,046 | +3.02(+2.43%) |
Jul 20, 2018 | 122.47 | 124.70 | 122.25 | 124.07 | 5,699,786 | +0.88(+0.71%) |
Jul 19, 2018 | 120.54 | 124.42 | 119.90 | 123.19 | 7,050,571 | -0.74(-0.59%) |
Jul 18, 2018 | 122.82 | 124.58 | 122.37 | 123.93 | 5,951,028 | +2.62(+2.16%) |
Jul 17, 2018 | 121.40 | 121.98 | 120.65 | 121.31 | 5,821,470 | -0.55(-0.45%) |
Jul 16, 2018 | 123.69 | 124.41 | 120.65 | 121.86 | 5,951,020 | -0.92(-0.75%) |
Jul 13, 2018 | 122.47 | 123.22 | 122.21 | 122.78 | 4,390,522 | -0.29(-0.23%) |
Jul 12, 2018 | 124.47 | 124.76 | 122.62 | 123.07 | 3,207,845 | -0.38(-0.31%) |
Jul 11, 2018 | 125.17 | 125.29 | 122.26 | 123.45 | 4,551,348 | -2.99(-2.37%) |
Jul 10, 2018 | 127.22 | 127.77 | 125.41 | 126.44 | 3,515,106 | -0.83(-0.65%) |
Jul 09, 2018 | 126.33 | 127.56 | 125.47 | 127.27 | 4,990,679 | +1.75(+1.39%) |
Jul 06, 2018 | 125.19 | 126.41 | 124.70 | 125.52 | 3,851,634 | +0.71(+0.57%) |
Jul 05, 2018 | 124.66 | 125.01 | 123.71 | 124.81 | 3,270,402 | +0.89(+0.72%) |
Jul 03, 2018 | 123.91 | 123.91 | 123.91 | 0 | -1.61(-1.29%) |