Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 147.47 | 148.52 | 146.70 | 147.74 | 1,224,197 | -0.05(-0.03%) |
Sep 27, 2018 | 147.78 | 148.83 | 147.46 | 147.79 | 545,972 | -0.02(-0.01%) |
Sep 26, 2018 | 148.16 | 148.67 | 146.61 | 147.81 | 900,280 | -0.44(-0.30%) |
Sep 25, 2018 | 149.26 | 149.47 | 147.82 | 148.25 | 800,790 | -0.62(-0.42%) |
Sep 24, 2018 | 149.83 | 149.97 | 148.19 | 148.87 | 919,256 | -1.34(-0.89%) |
Sep 21, 2018 | 150.70 | 150.70 | 149.61 | 150.21 | 2,270,644 | +0.19(+0.13%) |
Sep 20, 2018 | 149.05 | 150.21 | 148.97 | 150.02 | 1,043,681 | +1.29(+0.87%) |
Sep 19, 2018 | 147.85 | 148.95 | 147.58 | 148.73 | 838,003 | +1.11(+0.75%) |
Sep 18, 2018 | 147.45 | 148.05 | 146.37 | 147.62 | 726,414 | +0.39(+0.26%) |
Sep 17, 2018 | 147.77 | 148.13 | 146.92 | 147.23 | 697,931 | -0.44(-0.30%) |
Sep 14, 2018 | 147.24 | 147.78 | 146.66 | 147.67 | 773,296 | +0.55(+0.37%) |
Sep 13, 2018 | 146.62 | 147.29 | 145.86 | 147.13 | 959,639 | +0.77(+0.53%) |
Sep 12, 2018 | 145.66 | 146.90 | 145.36 | 146.36 | 812,202 | +0.77(+0.53%) |
Sep 11, 2018 | 144.40 | 145.74 | 143.98 | 145.59 | 803,073 | +1.00(+0.69%) |
Sep 10, 2018 | 144.55 | 144.97 | 144.12 | 144.59 | 893,453 | +0.46(+0.32%) |
Sep 07, 2018 | 143.53 | 144.35 | 142.74 | 144.13 | 929,700 | +0.14(+0.10%) |
Sep 06, 2018 | 143.17 | 144.38 | 143.17 | 143.99 | 925,698 | +0.69(+0.48%) |
Sep 05, 2018 | 141.43 | 143.35 | 141.28 | 143.30 | 1,080,287 | +1.72(+1.21%) |
Sep 04, 2018 | 141.55 | 142.24 | 141.17 | 141.58 | 1,083,755 | +0.15(+0.11%) |
Aug 31, 2018 | 141.43 | 141.43 | 141.43 | 0 | +0.34(+0.24%) | |
Aug 30, 2018 | 141.66 | 141.94 | 140.65 | 141.09 | 717,991 | -0.71(-0.50%) |
Aug 29, 2018 | 140.75 | 141.93 | 140.29 | 141.80 | 656,907 | +1.29(+0.92%) |
Aug 28, 2018 | 140.98 | 141.87 | 140.28 | 140.51 | 741,135 | -0.30(-0.21%) |
Aug 27, 2018 | 140.13 | 140.96 | 140.13 | 140.81 | 739,326 | +0.84(+0.60%) |
Aug 24, 2018 | 138.62 | 140.34 | 138.36 | 139.97 | 806,173 | +1.66(+1.20%) |
Aug 23, 2018 | 138.16 | 138.46 | 137.64 | 138.31 | 600,600 | -0.03(-0.02%) |
Aug 22, 2018 | 139.12 | 139.16 | 138.30 | 138.34 | 506,759 | -0.83(-0.59%) |
Aug 21, 2018 | 139.74 | 139.85 | 138.77 | 139.17 | 580,592 | -0.21(-0.15%) |
Aug 20, 2018 | 138.98 | 139.64 | 138.76 | 139.37 | 646,116 | +0.92(+0.67%) |
Aug 17, 2018 | 138.03 | 138.57 | 137.60 | 138.45 | 883,205 | +0.58(+0.42%) |
Aug 16, 2018 | 137.72 | 138.41 | 137.36 | 137.87 | 691,324 | +0.58(+0.42%) |
Aug 15, 2018 | 137.79 | 138.07 | 136.28 | 137.29 | 850,016 | -0.91(-0.66%) |
Aug 14, 2018 | 137.31 | 138.70 | 137.16 | 138.20 | 827,197 | +1.01(+0.73%) |
Aug 13, 2018 | 138.07 | 139.15 | 136.93 | 137.19 | 1,046,436 | -0.84(-0.61%) |
Aug 10, 2018 | 138.57 | 138.78 | 137.89 | 138.03 | 891,929 | -0.92(-0.66%) |
Aug 09, 2018 | 139.91 | 140.00 | 138.80 | 138.95 | 948,546 | -0.55(-0.39%) |
Aug 08, 2018 | 139.95 | 140.24 | 138.85 | 139.50 | 1,025,112 | -0.51(-0.36%) |
Aug 07, 2018 | 139.25 | 140.33 | 138.79 | 140.00 | 1,159,907 | +0.74(+0.53%) |
Aug 06, 2018 | 137.74 | 139.84 | 137.69 | 139.26 | 1,229,668 | +0.99(+0.71%) |
Aug 03, 2018 | 137.97 | 138.35 | 137.51 | 138.27 | 1,146,113 | +0.73(+0.53%) |
Aug 02, 2018 | 135.63 | 138.31 | 135.13 | 137.54 | 2,263,027 | +1.54(+1.13%) |
Aug 01, 2018 | 132.90 | 136.54 | 132.76 | 136.00 | 2,533,364 | +3.76(+2.84%) |
Jul 31, 2018 | 132.13 | 134.26 | 131.12 | 132.24 | 2,229,934 | -0.04(-0.03%) |
Jul 30, 2018 | 132.40 | 133.97 | 132.08 | 132.28 | 1,478,934 | -0.20(-0.15%) |
Jul 27, 2018 | 134.14 | 134.45 | 131.89 | 132.47 | 1,070,783 | -1.65(-1.23%) |
Jul 26, 2018 | 133.58 | 134.51 | 133.45 | 134.12 | 977,894 | +1.03(+0.78%) |
Jul 25, 2018 | 132.20 | 133.18 | 131.39 | 133.09 | 1,317,820 | +0.93(+0.70%) |
Jul 24, 2018 | 132.63 | 133.09 | 131.81 | 132.16 | 957,501 | +0.25(+0.19%) |
Jul 23, 2018 | 132.47 | 132.60 | 131.30 | 131.90 | 933,926 | -0.54(-0.40%) |
Jul 20, 2018 | 132.79 | 133.10 | 132.13 | 132.44 | 1,093,818 | -0.93(-0.70%) |
Jul 19, 2018 | 134.54 | 134.97 | 133.30 | 133.37 | 1,222,462 | -1.97(-1.46%) |
Jul 18, 2018 | 135.34 | 135.87 | 134.89 | 135.34 | 819,471 | +0.26(+0.20%) |
Jul 17, 2018 | 133.85 | 135.42 | 133.66 | 135.08 | 706,489 | +1.03(+0.77%) |
Jul 16, 2018 | 134.65 | 134.79 | 133.75 | 134.04 | 734,132 | -0.51(-0.38%) |
Jul 13, 2018 | 134.26 | 134.68 | 134.03 | 134.55 | 713,854 | +0.47(+0.35%) |
Jul 12, 2018 | 134.09 | 134.28 | 133.58 | 134.08 | 578,130 | +0.68(+0.51%) |
Jul 11, 2018 | 133.09 | 133.41 | 556,360 | -0.91(-0.68%) | ||
Jul 10, 2018 | 133.72 | 134.41 | 133.51 | 134.32 | 552,177 | +0.81(+0.61%) |
Jul 09, 2018 | 133.48 | 133.96 | 133.17 | 133.51 | 661,253 | +0.27(+0.20%) |
Jul 06, 2018 | 132.45 | 133.67 | 131.98 | 133.24 | 707,407 | +0.96(+0.72%) |
Jul 05, 2018 | 132.00 | 132.72 | 131.83 | 132.28 | 828,190 | +0.72(+0.55%) |
Jul 03, 2018 | 131.55 | 131.55 | 131.55 | 0 | -0.25(-0.19%) |