Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.84 | 146.79 | 145.63 | 146.32 | 3,876,167 | +0.66(+0.46%) |
Sep 27, 2018 | 144.86 | 146.30 | 144.58 | 145.65 | 2,733,358 | +0.67(+0.46%) |
Sep 26, 2018 | 145.54 | 146.51 | 144.79 | 144.98 | 3,535,829 | -0.57(-0.39%) |
Sep 25, 2018 | 143.96 | 146.22 | 143.50 | 145.55 | 6,039,393 | +2.71(+1.90%) |
Sep 24, 2018 | 143.35 | 143.51 | 140.92 | 142.84 | 5,002,454 | -1.74(-1.20%) |
Sep 21, 2018 | 142.31 | 144.58 | 142.14 | 144.58 | 10,067,607 | +3.94(+2.81%) |
Sep 20, 2018 | 140.12 | 140.86 | 139.39 | 140.63 | 3,679,701 | +1.41(+1.01%) |
Sep 19, 2018 | 138.81 | 139.49 | 137.95 | 139.22 | 3,226,236 | +1.23(+0.89%) |
Sep 18, 2018 | 138.34 | 139.14 | 137.82 | 137.99 | 4,256,482 | -0.32(-0.23%) |
Sep 17, 2018 | 139.55 | 139.78 | 136.93 | 138.31 | 6,126,825 | -2.36(-1.68%) |
Sep 14, 2018 | 142.56 | 142.66 | 140.16 | 140.68 | 4,504,549 | -1.36(-0.96%) |
Sep 13, 2018 | 144.71 | 144.72 | 141.43 | 142.04 | 4,170,744 | -2.05(-1.42%) |
Sep 12, 2018 | 143.72 | 144.68 | 143.21 | 144.09 | 2,987,964 | +0.11(+0.07%) |
Sep 11, 2018 | 144.21 | 145.13 | 143.62 | 143.98 | 3,368,729 | -0.39(-0.27%) |
Sep 10, 2018 | 143.86 | 145.21 | 143.65 | 144.38 | 3,521,595 | +1.02(+0.71%) |
Sep 07, 2018 | 143.07 | 143.61 | 142.69 | 143.35 | 3,279,455 | +0.14(+0.10%) |
Sep 06, 2018 | 142.60 | 143.70 | 142.30 | 143.21 | 3,582,961 | +0.44(+0.31%) |
Sep 05, 2018 | 141.34 | 142.91 | 140.98 | 142.77 | 3,143,246 | +1.33(+0.94%) |
Sep 04, 2018 | 141.52 | 141.67 | 140.00 | 141.44 | 3,768,776 | -0.45(-0.31%) |
Aug 31, 2018 | 141.89 | 141.89 | 141.89 | 0 | +0.38(+0.27%) | |
Aug 30, 2018 | 141.71 | 141.93 | 141.13 | 141.51 | 3,496,012 | -0.27(-0.19%) |
Aug 29, 2018 | 140.74 | 141.97 | 140.54 | 141.78 | 3,644,992 | +1.28(+0.91%) |
Aug 28, 2018 | 139.55 | 140.52 | 139.20 | 140.50 | 2,459,797 | +1.01(+0.72%) |
Aug 27, 2018 | 139.27 | 139.52 | 138.38 | 139.49 | 3,022,392 | +0.96(+0.69%) |
Aug 24, 2018 | 137.98 | 138.95 | 137.59 | 138.53 | 2,530,370 | +0.29(+0.21%) |
Aug 23, 2018 | 139.56 | 139.76 | 137.66 | 138.25 | 3,170,190 | -1.30(-0.93%) |
Aug 22, 2018 | 140.30 | 140.38 | 139.14 | 139.55 | 2,716,850 | -0.43(-0.30%) |
Aug 21, 2018 | 140.34 | 140.77 | 139.96 | 139.98 | 2,209,690 | -0.56(-0.40%) |
Aug 20, 2018 | 140.19 | 140.95 | 140.03 | 140.53 | 3,059,710 | +0.46(+0.33%) |
Aug 17, 2018 | 140.72 | 140.72 | 139.28 | 140.07 | 2,907,728 | -0.50(-0.36%) |
Aug 16, 2018 | 139.20 | 141.05 | 139.20 | 140.58 | 3,246,990 | +1.61(+1.16%) |
Aug 15, 2018 | 138.91 | 139.47 | 137.66 | 138.97 | 3,860,412 | -0.63(-0.45%) |
Aug 14, 2018 | 137.64 | 140.31 | 137.50 | 139.59 | 3,580,081 | +2.14(+1.56%) |
Aug 13, 2018 | 137.75 | 138.19 | 136.68 | 137.46 | 3,312,916 | -0.47(-0.34%) |
Aug 10, 2018 | 137.63 | 138.65 | 137.22 | 137.93 | 3,846,522 | -0.54(-0.39%) |
Aug 09, 2018 | 138.06 | 138.74 | 137.30 | 138.46 | 3,180,425 | +0.33(+0.24%) |
Aug 08, 2018 | 136.02 | 138.14 | 135.74 | 138.13 | 3,438,027 | +2.50(+1.85%) |
Aug 07, 2018 | 136.39 | 136.64 | 135.46 | 135.63 | 2,219,733 | -0.59(-0.43%) |
Aug 06, 2018 | 135.62 | 136.82 | 135.13 | 136.22 | 2,732,613 | +0.44(+0.33%) |
Aug 03, 2018 | 135.34 | 136.44 | 134.11 | 135.78 | 4,225,836 | +0.69(+0.51%) |
Aug 02, 2018 | 136.16 | 136.40 | 133.10 | 135.08 | 7,185,646 | -1.31(-0.96%) |
Aug 01, 2018 | 136.09 | 136.66 | 135.30 | 136.40 | 4,892,716 | -0.54(-0.39%) |
Jul 31, 2018 | 137.94 | 138.20 | 136.66 | 136.93 | 4,061,471 | -0.96(-0.69%) |
Jul 30, 2018 | 136.80 | 139.09 | 136.54 | 137.89 | 3,767,688 | +1.01(+0.74%) |
Jul 27, 2018 | 136.10 | 137.34 | 135.94 | 136.88 | 4,932,347 | +1.16(+0.86%) |
Jul 26, 2018 | 137.53 | 138.11 | 134.47 | 135.72 | 8,524,445 | -2.39(-1.73%) |
Jul 25, 2018 | 137.06 | 138.19 | 136.82 | 138.11 | 5,034,381 | +0.82(+0.60%) |
Jul 24, 2018 | 138.41 | 138.71 | 136.92 | 137.28 | 3,897,980 | -0.70(-0.51%) |
Jul 23, 2018 | 138.06 | 136.50 | 137.99 | 3,168,831 | +0.68(+0.49%) | |
Jul 20, 2018 | 136.64 | 137.64 | 135.84 | 137.31 | 3,102,942 | +0.49(+0.36%) |
Jul 19, 2018 | 136.98 | 137.89 | 136.56 | 136.82 | 5,602,525 | -0.45(-0.33%) |
Jul 18, 2018 | 138.94 | 138.96 | 137.17 | 137.27 | 4,399,489 | -1.58(-1.14%) |
Jul 17, 2018 | 137.82 | 139.07 | 137.82 | 138.85 | 2,159,310 | +0.84(+0.61%) |
Jul 16, 2018 | 137.87 | 138.45 | 137.30 | 138.01 | 3,242,418 | +0.24(+0.17%) |
Jul 13, 2018 | 137.99 | 134.97 | 137.78 | 5,968,176 | -0.53(-0.38%) | |
Jul 12, 2018 | 138.33 | 138.88 | 138.05 | 138.31 | 2,714,382 | +0.43(+0.31%) |
Jul 11, 2018 | 137.87 | 3,684,820 | -1.74(-1.24%) | |||
Jul 10, 2018 | 138.92 | 139.92 | 138.60 | 139.61 | 2,513,894 | +0.59(+0.43%) |
Jul 09, 2018 | 139.48 | 139.77 | 138.53 | 139.02 | 2,848,525 | +0.45(+0.33%) |
Jul 06, 2018 | 137.13 | 139.57 | 136.86 | 138.57 | 3,959,186 | +1.83(+1.33%) |
Jul 05, 2018 | 137.05 | 136.03 | 136.74 | 2,585,494 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.01 | 136.01 | 136.01 | 0 | -0.34(-0.25%) |