Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 151.70 | 151.70 | 151.70 | 0 | -0.47(-0.31%) | |
Aug 30, 2018 | 155.44 | 155.44 | 151.19 | 152.17 | 130,960 | -3.46(-2.22%) |
Aug 29, 2018 | 154.32 | 156.28 | 153.38 | 155.62 | 100,689 | +1.59(+1.03%) |
Aug 28, 2018 | 155.62 | 157.07 | 153.47 | 154.03 | 63,659 | -1.50(-0.96%) |
Aug 27, 2018 | 155.25 | 157.77 | 155.16 | 155.53 | 62,396 | +0.47(+0.30%) |
Aug 24, 2018 | 155.25 | 156.00 | 154.13 | 155.06 | 97,172 | +1.21(+0.79%) |
Aug 23, 2018 | 154.22 | 154.97 | 153.19 | 153.85 | 138,994 | -1.21(-0.78%) |
Aug 22, 2018 | 154.60 | 155.72 | 153.75 | 155.06 | 159,493 | +2.15(+1.41%) |
Aug 21, 2018 | 152.45 | 154.50 | 152.45 | 152.91 | 82,042 | +2.61(+1.74%) |
Aug 20, 2018 | 148.06 | 150.77 | 147.96 | 150.30 | 84,433 | +2.71(+1.84%) |
Aug 17, 2018 | 146.66 | 148.15 | 145.72 | 147.59 | 142,787 | +1.40(+0.96%) |
Aug 16, 2018 | 146.28 | 147.51 | 145.44 | 146.19 | 87,984 | +0.93(+0.64%) |
Aug 15, 2018 | 151.51 | 151.70 | 143.39 | 145.25 | 164,729 | -7.85(-5.12%) |
Aug 14, 2018 | 154.50 | 155.53 | 152.63 | 153.10 | 141,357 | +0.19(+0.12%) |
Aug 13, 2018 | 157.02 | 157.31 | 152.45 | 152.91 | 141,336 | -4.39(-2.79%) |
Aug 10, 2018 | 155.25 | 157.68 | 154.41 | 157.31 | 445,834 | +1.87(+1.20%) |
Aug 09, 2018 | 157.59 | 157.74 | 155.06 | 155.44 | 94,454 | -2.15(-1.36%) |
Aug 08, 2018 | 156.74 | 157.63 | 155.44 | 157.59 | 134,257 | +0.09(+0.06%) |
Aug 07, 2018 | 158.43 | 160.20 | 157.49 | 157.49 | 79,983 | +0.94(+0.60%) |
Aug 06, 2018 | 156.28 | 157.31 | 155.72 | 156.56 | 113,524 | +0.75(+0.48%) |
Aug 03, 2018 | 156.84 | 159.45 | 155.34 | 155.81 | 87,826 | -1.59(-1.01%) |
Aug 02, 2018 | 154.78 | 158.61 | 154.13 | 157.40 | 113,785 | +0.28(+0.18%) |
Aug 01, 2018 | 157.59 | 159.08 | 154.50 | 157.12 | 200,306 | -2.15(-1.35%) |
Jul 31, 2018 | 158.99 | 160.81 | 156.46 | 159.27 | 116,092 | -0.19(-0.12%) |
Jul 30, 2018 | 157.77 | 161.04 | 157.77 | 159.45 | 106,631 | +3.46(+2.22%) |
Jul 27, 2018 | 154.22 | 157.40 | 154.22 | 156.00 | 100,769 | +1.87(+1.21%) |
Jul 26, 2018 | 151.33 | 154.78 | 150.49 | 154.13 | 127,733 | +2.90(+1.91%) |
Jul 25, 2018 | 151.42 | 151.70 | 149.51 | 151.23 | 92,180 | -0.09(-0.06%) |
Jul 24, 2018 | 152.17 | 153.85 | 151.09 | 151.33 | 86,091 | +0.19(+0.12%) |
Jul 23, 2018 | 154.60 | 154.60 | 150.30 | 151.14 | 120,855 | -2.80(-1.82%) |
Jul 20, 2018 | 155.06 | 155.62 | 153.38 | 153.94 | 82,412 | -1.12(-0.72%) |
Jul 19, 2018 | 155.34 | 156.65 | 154.41 | 155.06 | 107,387 | -0.75(-0.48%) |
Jul 18, 2018 | 156.00 | 156.98 | 153.75 | 155.81 | 119,555 | -0.93(-0.60%) |
Jul 17, 2018 | 156.09 | 157.72 | 155.25 | 156.74 | 109,161 | +0.00(+0.00%) |
Jul 16, 2018 | 156.84 | 157.96 | 154.69 | 156.74 | 82,828 | -2.90(-1.81%) |
Jul 13, 2018 | 158.80 | 160.68 | 158.43 | 159.64 | 118,415 | +1.12(+0.71%) |
Jul 12, 2018 | 160.29 | 160.29 | 155.72 | 158.52 | 141,360 | -0.28(-0.18%) |
Jul 11, 2018 | 160.57 | 164.03 | 158.15 | 158.80 | 129,850 | -4.58(-2.80%) |
Jul 10, 2018 | 163.47 | 166.01 | 161.97 | 163.38 | 334,740 | +1.03(+0.63%) |
Jul 09, 2018 | 158.99 | 163.10 | 158.99 | 162.35 | 90,675 | +4.39(+2.78%) |
Jul 06, 2018 | 154.60 | 158.52 | 153.75 | 157.96 | 80,756 | +2.24(+1.44%) |
Jul 05, 2018 | 156.09 | 156.84 | 154.88 | 155.72 | 92,473 | +0.37(+0.24%) |
Jul 03, 2018 | 155.34 | 155.34 | 155.34 | 0 | +1.77(+1.16%) | |
Jul 02, 2018 | 156.84 | 156.84 | 152.63 | 153.57 | 91,116 | -4.86(-3.07%) |
Jun 29, 2018 | 158.71 | 160.67 | 157.96 | 158.43 | 69,581 | +0.00(+0.00%) |
Jun 28, 2018 | 159.08 | 159.73 | 156.93 | 158.43 | 86,224 | -0.93(-0.59%) |
Jun 27, 2018 | 157.31 | 162.54 | 157.12 | 159.36 | 195,586 | +4.02(+2.59%) |
Jun 26, 2018 | 152.63 | 155.90 | 150.87 | 155.34 | 121,039 | +3.27(+2.15%) |
Jun 25, 2018 | 156.56 | 156.74 | 151.42 | 152.07 | 146,963 | -4.67(-2.98%) |
Jun 22, 2018 | 156.37 | 159.08 | 156.28 | 156.74 | 136,793 | +5.98(+3.97%) |
Jun 21, 2018 | 153.57 | 153.57 | 150.16 | 150.77 | 65,232 | -4.02(-2.60%) |
Jun 20, 2018 | 155.44 | 155.44 | 152.45 | 154.78 | 79,246 | +0.56(+0.36%) |
Jun 19, 2018 | 151.42 | 154.27 | 150.95 | 154.22 | 54,421 | +0.65(+0.43%) |
Jun 18, 2018 | 151.14 | 154.60 | 151.05 | 153.57 | 51,791 | +2.06(+1.36%) |
Jun 15, 2018 | 156.00 | 149.74 | 151.51 | 130,010 | -4.22(-2.71%) | |
Jun 14, 2018 | 158.34 | 158.62 | 155.26 | 155.73 | 71,774 | -1.59(-1.01%) |
Jun 13, 2018 | 157.41 | 158.25 | 156.07 | 157.31 | 103,763 | -0.56(-0.35%) |
Jun 12, 2018 | 158.71 | 159.83 | 157.04 | 157.88 | 60,716 | -0.93(-0.59%) |
Jun 11, 2018 | 158.71 | 159.65 | 157.60 | 158.81 | 43,968 | -0.75(-0.47%) |
Jun 08, 2018 | 163.56 | 164.12 | 158.43 | 159.55 | 100,470 | -4.29(-2.62%) |
Jun 07, 2018 | 161.23 | 164.73 | 160.86 | 163.84 | 112,814 | +3.92(+2.45%) |
Jun 06, 2018 | 158.34 | 159.93 | 44,581 | +0.75(+0.47%) | ||
Jun 05, 2018 | 157.13 | 159.74 | 156.76 | 159.18 | 37,556 | +1.31(+0.83%) |
Jun 04, 2018 | 160.86 | 161.23 | 156.10 | 157.88 | 74,742 | -2.43(-1.51%) |