Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 135.09 | 136.91 | 135.09 | 136.59 | 1,736,021 | +1.13(+0.83%) |
Sep 27, 2018 | 133.56 | 135.69 | 133.50 | 135.46 | 1,363,661 | +2.25(+1.69%) |
Sep 26, 2018 | 133.72 | 134.38 | 132.09 | 133.21 | 1,277,560 | -0.33(-0.25%) |
Sep 25, 2018 | 135.83 | 136.28 | 133.44 | 133.54 | 1,752,630 | -1.43(-1.06%) |
Sep 24, 2018 | 134.24 | 135.78 | 133.90 | 134.97 | 1,467,067 | +0.06(+0.04%) |
Sep 21, 2018 | 135.22 | 136.80 | 134.41 | 134.91 | 2,707,287 | +0.89(+0.67%) |
Sep 20, 2018 | 132.93 | 134.25 | 131.94 | 134.02 | 1,752,261 | +2.75(+2.10%) |
Sep 19, 2018 | 131.59 | 132.24 | 130.49 | 131.27 | 1,278,255 | -0.60(-0.46%) |
Sep 18, 2018 | 131.96 | 132.90 | 130.98 | 131.87 | 1,602,968 | +0.38(+0.29%) |
Sep 17, 2018 | 132.44 | 132.44 | 130.67 | 131.48 | 1,997,679 | -0.98(-0.74%) |
Sep 14, 2018 | 132.14 | 133.28 | 131.53 | 132.46 | 1,623,989 | +0.75(+0.57%) |
Sep 13, 2018 | 131.48 | 132.20 | 130.72 | 131.71 | 1,177,952 | +0.38(+0.29%) |
Sep 12, 2018 | 130.38 | 131.84 | 129.75 | 131.33 | 1,829,486 | +1.47(+1.13%) |
Sep 11, 2018 | 129.57 | 130.06 | 128.27 | 129.87 | 2,178,025 | -0.36(-0.27%) |
Sep 10, 2018 | 131.06 | 131.95 | 130.18 | 130.22 | 1,525,653 | -0.21(-0.16%) |
Sep 07, 2018 | 129.63 | 130.83 | 128.33 | 130.43 | 1,795,282 | +0.09(+0.07%) |
Sep 06, 2018 | 128.97 | 131.27 | 128.80 | 130.35 | 1,777,094 | +0.87(+0.68%) |
Sep 05, 2018 | 129.12 | 130.26 | 128.00 | 129.47 | 2,262,602 | -0.38(-0.29%) |
Sep 04, 2018 | 130.53 | 131.54 | 129.61 | 129.85 | 2,541,966 | -1.85(-1.41%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.45 | 132.09 | 130.80 | 131.12 | 1,924,439 | -0.46(-0.35%) |
Aug 29, 2018 | 131.71 | 133.22 | 131.34 | 131.58 | 2,701,036 | +0.26(+0.20%) |
Aug 28, 2018 | 133.97 | 136.85 | 130.80 | 131.31 | 3,442,235 | +1.72(+1.33%) |
Aug 27, 2018 | 127.69 | 130.57 | 127.48 | 129.59 | 2,013,610 | +2.49(+1.96%) |
Aug 24, 2018 | 125.02 | 127.71 | 124.94 | 127.10 | 2,116,682 | +2.31(+1.85%) |
Aug 23, 2018 | 125.81 | 125.95 | 123.83 | 124.79 | 3,292,207 | -1.82(-1.44%) |
Aug 22, 2018 | 127.96 | 128.04 | 125.39 | 126.61 | 3,034,748 | -1.46(-1.14%) |
Aug 21, 2018 | 132.61 | 133.47 | 126.44 | 128.07 | 5,633,934 | -3.68(-2.80%) |
Aug 20, 2018 | 132.27 | 135.90 | 130.46 | 131.76 | 6,693,740 | +4.33(+3.40%) |
Aug 17, 2018 | 125.98 | 127.69 | 125.26 | 127.42 | 4,852,974 | +2.22(+1.77%) |
Aug 16, 2018 | 125.92 | 130.28 | 124.52 | 125.20 | 3,211,961 | +0.04(+0.03%) |
Aug 15, 2018 | 124.10 | 125.26 | 123.12 | 125.17 | 2,086,993 | +0.45(+0.36%) |
Aug 14, 2018 | 124.45 | 125.09 | 123.12 | 124.72 | 2,068,683 | +0.67(+0.54%) |
Aug 13, 2018 | 125.03 | 125.19 | 123.01 | 124.04 | 2,063,346 | -0.38(-0.30%) |
Aug 10, 2018 | 123.00 | 125.97 | 120.74 | 124.42 | 2,090,224 | +0.52(+0.42%) |
Aug 09, 2018 | 124.25 | 124.79 | 122.30 | 123.89 | 3,293,694 | -0.89(-0.71%) |
Aug 08, 2018 | 126.50 | 126.83 | 124.75 | 124.78 | 1,651,035 | -2.09(-1.65%) |
Aug 07, 2018 | 127.32 | 128.13 | 126.47 | 126.87 | 1,224,208 | +0.25(+0.20%) |
Aug 06, 2018 | 126.90 | 127.76 | 125.62 | 126.62 | 1,404,959 | +0.08(+0.07%) |
Aug 03, 2018 | 128.18 | 129.14 | 125.48 | 126.53 | 1,867,792 | -1.64(-1.28%) |
Aug 02, 2018 | 125.99 | 128.52 | 125.38 | 128.18 | 1,769,062 | +2.17(+1.72%) |
Aug 01, 2018 | 125.92 | 126.48 | 124.94 | 126.01 | 2,345,684 | -0.48(-0.38%) |
Jul 31, 2018 | 125.23 | 127.32 | 123.76 | 126.49 | 2,912,375 | +0.83(+0.66%) |
Jul 30, 2018 | 128.23 | 128.41 | 125.46 | 125.66 | 4,087,763 | -2.56(-2.00%) |
Jul 27, 2018 | 131.18 | 131.87 | 128.17 | 128.22 | 2,145,379 | -2.75(-2.10%) |
Jul 26, 2018 | 133.03 | 133.95 | 130.86 | 130.97 | 2,119,059 | -1.68(-1.27%) |
Jul 25, 2018 | 130.76 | 132.71 | 130.76 | 132.65 | 1,789,293 | +1.80(+1.37%) |
Jul 24, 2018 | 133.04 | 134.19 | 130.67 | 130.85 | 1,901,670 | -1.69(-1.27%) |
Jul 23, 2018 | 132.16 | 132.75 | 131.87 | 132.53 | 1,075,410 | +0.29(+0.22%) |
Jul 20, 2018 | 131.70 | 133.33 | 131.24 | 132.24 | 1,380,729 | +0.62(+0.47%) |
Jul 19, 2018 | 131.67 | 132.33 | 131.47 | 131.62 | 1,403,435 | -0.74(-0.56%) |
Jul 18, 2018 | 133.81 | 134.96 | 131.05 | 132.37 | 1,983,166 | -0.93(-0.70%) |
Jul 17, 2018 | 131.82 | 133.82 | 131.82 | 133.29 | 1,838,662 | +1.17(+0.89%) |
Jul 16, 2018 | 131.62 | 132.68 | 131.10 | 132.12 | 1,235,345 | +0.43(+0.33%) |
Jul 13, 2018 | 130.45 | 132.52 | 129.47 | 131.69 | 1,512,780 | +1.55(+1.19%) |
Jul 12, 2018 | 131.26 | 131.65 | 129.72 | 130.14 | 2,041,380 | -0.59(-0.45%) |
Jul 11, 2018 | 134.78 | 135.05 | 129.40 | 130.73 | 2,825,653 | -4.81(-3.55%) |
Jul 10, 2018 | 133.92 | 135.75 | 133.47 | 135.54 | 1,886,411 | +1.84(+1.37%) |
Jul 09, 2018 | 133.47 | 134.13 | 132.96 | 133.71 | 1,468,871 | +0.21(+0.15%) |
Jul 06, 2018 | 133.94 | 133.94 | 132.08 | 133.50 | 1,837,431 | -1.06(-0.79%) |
Jul 05, 2018 | 134.58 | 134.96 | 133.06 | 134.56 | 1,971,798 | +1.50(+1.13%) |
Jul 03, 2018 | 133.06 | 133.06 | 133.06 | 0 | -0.74(-0.55%) |