Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.41 | 134.74 | 133.31 | 134.16 | 1,893,879 | +0.67(+0.50%) |
Sep 27, 2018 | 133.37 | 133.80 | 133.01 | 133.49 | 1,074,795 | +0.26(+0.19%) |
Sep 26, 2018 | 132.72 | 134.44 | 132.57 | 133.23 | 1,935,605 | +0.65(+0.49%) |
Sep 25, 2018 | 133.26 | 134.09 | 130.45 | 132.58 | 3,103,682 | -0.16(-0.12%) |
Sep 24, 2018 | 133.20 | 133.66 | 132.42 | 132.74 | 1,483,237 | -1.43(-1.07%) |
Sep 21, 2018 | 133.28 | 134.47 | 132.49 | 134.17 | 4,755,251 | +1.60(+1.21%) |
Sep 20, 2018 | 131.43 | 132.76 | 131.22 | 132.57 | 1,199,579 | +1.70(+1.30%) |
Sep 19, 2018 | 131.52 | 131.75 | 130.50 | 130.87 | 1,354,400 | -0.53(-0.40%) |
Sep 18, 2018 | 131.14 | 131.88 | 130.93 | 131.39 | 1,266,376 | +0.46(+0.35%) |
Sep 17, 2018 | 131.50 | 132.05 | 130.77 | 130.93 | 1,317,669 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.73 | 130.56 | 131.31 | 1,192,322 | +0.48(+0.37%) |
Sep 13, 2018 | 130.89 | 131.27 | 130.45 | 130.82 | 1,180,313 | +0.43(+0.33%) |
Sep 12, 2018 | 130.27 | 130.66 | 129.82 | 130.40 | 1,675,106 | +0.11(+0.09%) |
Sep 11, 2018 | 130.44 | 130.68 | 129.79 | 130.28 | 1,067,412 | -0.02(-0.01%) |
Sep 10, 2018 | 130.66 | 130.79 | 129.78 | 130.30 | 1,203,628 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.93 | 129.61 | 130.04 | 2,072,954 | -0.49(-0.37%) |
Sep 06, 2018 | 129.20 | 130.58 | 128.52 | 130.53 | 1,859,092 | +1.01(+0.78%) |
Sep 05, 2018 | 128.97 | 129.66 | 128.00 | 129.52 | 2,219,249 | +0.29(+0.23%) |
Sep 04, 2018 | 127.93 | 129.52 | 127.79 | 129.23 | 3,888,141 | -0.83(-0.64%) |
Aug 31, 2018 | 130.06 | 130.06 | 130.06 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.45 | 128.94 | 1,696,131 | -0.76(-0.59%) |
Aug 29, 2018 | 128.02 | 130.00 | 127.51 | 129.71 | 2,575,781 | +2.23(+1.75%) |
Aug 28, 2018 | 127.41 | 127.86 | 126.98 | 127.47 | 3,498,930 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.91 | 127.27 | 1,578,121 | +0.01(+0.01%) |
Aug 24, 2018 | 127.50 | 127.66 | 126.61 | 127.26 | 1,227,050 | +0.21(+0.17%) |
Aug 23, 2018 | 126.85 | 127.56 | 126.58 | 127.05 | 1,566,455 | +0.04(+0.03%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.13 | 127.00 | 1,528,908 | +0.23(+0.18%) |
Aug 21, 2018 | 126.60 | 127.17 | 126.41 | 126.77 | 2,581,568 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.62 | 125.94 | 125.99 | 1,719,911 | -0.35(-0.27%) |
Aug 17, 2018 | 125.11 | 126.69 | 124.95 | 126.34 | 2,133,996 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,693 | +0.00(+0.00%) |
Aug 15, 2018 | 124.13 | 125.60 | 123.58 | 125.18 | 2,346,149 | +0.08(+0.06%) |
Aug 14, 2018 | 123.97 | 125.35 | 123.56 | 125.10 | 4,024,957 | +1.31(+1.06%) |
Aug 13, 2018 | 123.92 | 125.23 | 123.56 | 123.79 | 1,942,168 | +0.34(+0.27%) |
Aug 10, 2018 | 122.10 | 124.06 | 122.10 | 123.45 | 2,390,238 | +0.82(+0.67%) |
Aug 09, 2018 | 122.56 | 123.31 | 122.31 | 122.63 | 3,080,087 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.43 | 122.15 | 1,526,298 | -0.08(-0.07%) |
Aug 07, 2018 | 120.09 | 122.51 | 119.70 | 122.23 | 2,191,253 | +2.08(+1.73%) |
Aug 06, 2018 | 119.01 | 120.20 | 118.74 | 120.14 | 1,796,643 | +1.16(+0.98%) |
Aug 03, 2018 | 118.54 | 119.11 | 117.87 | 118.98 | 2,561,856 | +0.97(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,554 | +0.48(+0.41%) |
Aug 01, 2018 | 115.40 | 117.94 | 114.52 | 117.53 | 4,519,471 | -2.11(-1.76%) |
Jul 31, 2018 | 119.78 | 120.05 | 118.53 | 119.64 | 2,982,793 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.72 | 118.23 | 119.02 | 2,590,168 | -2.77(-2.27%) |
Jul 27, 2018 | 123.58 | 123.77 | 121.28 | 121.78 | 1,629,974 | -1.62(-1.31%) |
Jul 26, 2018 | 123.90 | 124.42 | 123.19 | 123.40 | 1,571,009 | +0.08(+0.06%) |
Jul 25, 2018 | 121.85 | 123.48 | 121.53 | 123.33 | 1,678,008 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.73 | 120.91 | 121.52 | 1,904,141 | -0.52(-0.43%) |
Jul 23, 2018 | 121.41 | 122.08 | 121.26 | 122.04 | 1,683,615 | +0.33(+0.27%) |
Jul 20, 2018 | 119.55 | 122.51 | 119.42 | 121.71 | 1,974,104 | +0.24(+0.20%) |
Jul 19, 2018 | 119.52 | 121.93 | 119.52 | 121.47 | 1,711,171 | -0.39(-0.32%) |
Jul 18, 2018 | 121.73 | 122.19 | 121.30 | 121.86 | 2,526,683 | +0.12(+0.10%) |
Jul 17, 2018 | 121.17 | 121.96 | 120.93 | 121.74 | 1,897,682 | +0.21(+0.17%) |
Jul 16, 2018 | 121.88 | 122.13 | 121.36 | 121.53 | 1,152,260 | -0.20(-0.16%) |
Jul 13, 2018 | 122.31 | 121.29 | 121.72 | 1,321,507 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.96 | 120.55 | 121.86 | 1,536,608 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.44 | 120.53 | 119.01 | 119.97 | 2,474,535 | -0.53(-0.44%) |
Jul 10, 2018 | 119.54 | 120.83 | 119.33 | 120.51 | 2,973,152 | +1.28(+1.08%) |
Jul 09, 2018 | 119.04 | 119.29 | 118.06 | 119.22 | 3,102,722 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.22 | 118.54 | 118.95 | 4,395,836 | +0.45(+0.38%) |
Jul 05, 2018 | 118.46 | 118.02 | 118.50 | 2,926,220 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.46 | 118.46 | 118.46 | 0 | -1.06(-0.89%) |