Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 139.72 | 140.51 | 138.78 | 138.91 | 1,764,044 | -1.40(-1.00%) |
Sep 27, 2018 | 141.29 | 142.04 | 140.25 | 140.32 | 1,246,150 | -0.87(-0.62%) |
Sep 26, 2018 | 141.68 | 142.31 | 140.70 | 141.19 | 1,720,094 | -0.49(-0.35%) |
Sep 25, 2018 | 142.91 | 143.15 | 141.30 | 141.68 | 1,788,163 | -0.94(-0.66%) |
Sep 24, 2018 | 142.78 | 143.53 | 142.11 | 142.62 | 1,527,882 | -0.30(-0.21%) |
Sep 21, 2018 | 142.59 | 143.12 | 141.72 | 142.92 | 2,573,223 | +0.60(+0.42%) |
Sep 20, 2018 | 142.41 | 142.78 | 141.49 | 142.32 | 1,117,990 | +0.63(+0.44%) |
Sep 19, 2018 | 141.19 | 141.89 | 140.34 | 141.69 | 1,417,224 | +0.99(+0.70%) |
Sep 18, 2018 | 139.99 | 141.17 | 139.99 | 140.70 | 1,375,389 | +0.46(+0.33%) |
Sep 17, 2018 | 140.93 | 141.40 | 140.09 | 140.25 | 1,157,781 | -1.07(-0.76%) |
Sep 14, 2018 | 141.05 | 141.94 | 140.74 | 141.31 | 1,085,848 | +0.69(+0.49%) |
Sep 13, 2018 | 140.16 | 141.49 | 140.03 | 140.63 | 1,342,695 | +0.54(+0.38%) |
Sep 12, 2018 | 140.73 | 141.19 | 139.00 | 140.09 | 1,238,491 | -1.13(-0.80%) |
Sep 11, 2018 | 142.41 | 142.51 | 141.09 | 141.22 | 1,325,991 | -0.87(-0.61%) |
Sep 10, 2018 | 142.51 | 143.30 | 142.08 | 142.09 | 1,312,415 | +0.26(+0.18%) |
Sep 07, 2018 | 140.84 | 142.22 | 140.66 | 141.83 | 1,714,175 | +0.80(+0.57%) |
Sep 06, 2018 | 139.87 | 141.48 | 139.24 | 141.03 | 1,809,266 | +1.80(+1.29%) |
Sep 05, 2018 | 143.83 | 144.16 | 138.87 | 139.23 | 3,183,222 | -4.68(-3.25%) |
Sep 04, 2018 | 142.03 | 143.93 | 142.03 | 143.91 | 2,118,399 | +1.89(+1.33%) |
Aug 31, 2018 | 142.03 | 142.03 | 142.03 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 139.71 | 141.01 | 139.42 | 140.87 | 1,512,709 | +0.93(+0.66%) |
Aug 29, 2018 | 137.74 | 139.99 | 137.60 | 139.95 | 2,016,100 | +2.09(+1.52%) |
Aug 28, 2018 | 138.70 | 139.11 | 137.61 | 137.86 | 1,287,944 | -0.80(-0.57%) |
Aug 27, 2018 | 138.17 | 139.78 | 138.13 | 138.66 | 1,645,514 | +1.02(+0.74%) |
Aug 24, 2018 | 136.58 | 137.74 | 135.90 | 137.63 | 1,118,297 | +1.34(+0.98%) |
Aug 23, 2018 | 135.66 | 137.13 | 135.66 | 136.29 | 1,289,592 | +0.63(+0.47%) |
Aug 22, 2018 | 135.39 | 136.32 | 135.26 | 135.66 | 870,174 | -0.38(-0.28%) |
Aug 21, 2018 | 137.70 | 138.09 | 135.75 | 136.04 | 1,770,998 | -1.89(-1.37%) |
Aug 20, 2018 | 137.66 | 138.58 | 137.54 | 137.92 | 1,108,109 | +0.24(+0.18%) |
Aug 17, 2018 | 137.11 | 138.27 | 136.31 | 137.68 | 2,127,347 | +0.73(+0.53%) |
Aug 16, 2018 | 137.26 | 137.82 | 136.57 | 136.95 | 1,613,198 | +0.66(+0.48%) |
Aug 15, 2018 | 134.82 | 136.51 | 134.63 | 136.29 | 2,031,101 | +1.10(+0.82%) |
Aug 14, 2018 | 133.31 | 135.37 | 133.28 | 135.18 | 1,486,275 | +1.92(+1.44%) |
Aug 13, 2018 | 133.30 | 135.00 | 133.00 | 133.27 | 1,429,417 | +0.02(+0.02%) |
Aug 10, 2018 | 131.89 | 133.47 | 131.49 | 133.24 | 1,410,112 | +0.77(+0.58%) |
Aug 09, 2018 | 133.05 | 133.21 | 132.26 | 132.47 | 1,091,358 | -0.63(-0.47%) |
Aug 08, 2018 | 132.82 | 133.45 | 131.74 | 133.09 | 1,461,268 | +0.26(+0.20%) |
Aug 07, 2018 | 132.21 | 133.18 | 131.75 | 132.84 | 1,244,818 | +1.26(+0.96%) |
Aug 06, 2018 | 131.38 | 132.14 | 131.13 | 131.57 | 1,361,378 | +0.19(+0.15%) |
Aug 03, 2018 | 131.01 | 131.97 | 130.05 | 131.38 | 1,180,055 | +0.48(+0.37%) |
Aug 02, 2018 | 131.22 | 131.84 | 129.13 | 130.90 | 1,661,485 | -0.32(-0.24%) |
Aug 01, 2018 | 129.94 | 132.97 | 129.30 | 131.22 | 1,882,176 | +1.88(+1.45%) |
Jul 31, 2018 | 131.27 | 131.58 | 128.71 | 129.34 | 1,904,077 | -1.70(-1.30%) |
Jul 30, 2018 | 134.53 | 134.75 | 130.70 | 131.04 | 1,558,949 | -3.48(-2.59%) |
Jul 27, 2018 | 134.93 | 135.66 | 134.44 | 134.52 | 1,882,897 | -0.79(-0.58%) |
Jul 26, 2018 | 139.72 | 139.80 | 135.14 | 135.31 | 2,808,780 | -2.49(-1.80%) |
Jul 25, 2018 | 136.56 | 138.11 | 136.44 | 137.79 | 2,038,549 | +0.86(+0.63%) |
Jul 24, 2018 | 137.34 | 137.80 | 136.29 | 136.93 | 1,726,436 | -0.68(-0.50%) |
Jul 23, 2018 | 137.37 | 137.96 | 136.58 | 137.61 | 1,617,505 | +0.24(+0.18%) |
Jul 20, 2018 | 136.87 | 137.49 | 136.01 | 137.37 | 1,205,331 | +0.12(+0.09%) |
Jul 19, 2018 | 138.82 | 139.39 | 137.20 | 137.25 | 1,587,798 | -1.76(-1.27%) |
Jul 18, 2018 | 137.74 | 139.39 | 137.45 | 139.01 | 1,266,118 | +1.62(+1.18%) |
Jul 17, 2018 | 136.74 | 137.52 | 136.00 | 137.39 | 1,094,131 | +0.65(+0.48%) |
Jul 16, 2018 | 135.61 | 136.94 | 135.05 | 136.74 | 887,063 | +1.06(+0.78%) |
Jul 13, 2018 | 135.71 | 135.89 | 134.22 | 135.67 | 1,256,262 | +0.17(+0.13%) |
Jul 12, 2018 | 136.07 | 134.11 | 135.50 | 1,520,951 | +1.03(+0.77%) | |
Jul 11, 2018 | 132.39 | 134.76 | 131.82 | 134.47 | 1,731,230 | +1.03(+0.77%) |
Jul 10, 2018 | 133.01 | 134.03 | 132.13 | 133.44 | 1,721,973 | +0.52(+0.39%) |
Jul 09, 2018 | 131.04 | 133.14 | 130.87 | 132.92 | 2,032,276 | +2.52(+1.93%) |
Jul 06, 2018 | 130.12 | 131.30 | 129.66 | 130.40 | 1,936,720 | +0.10(+0.08%) |
Jul 05, 2018 | 131.22 | 131.22 | 129.53 | 130.30 | 1,641,824 | -0.67(-0.51%) |
Jul 03, 2018 | 130.97 | 130.97 | 130.97 | 0 | -2.33(-1.75%) |