Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 161.72 | 161.72 | 161.72 | 0 | +2.48(+1.56%) | |
Aug 30, 2018 | 159.19 | 160.30 | 158.83 | 159.23 | 699,804 | -0.33(-0.21%) |
Aug 29, 2018 | 158.45 | 159.90 | 158.30 | 159.56 | 687,729 | +0.95(+0.60%) |
Aug 28, 2018 | 158.81 | 160.65 | 158.17 | 158.62 | 723,763 | +0.52(+0.33%) |
Aug 27, 2018 | 157.14 | 158.88 | 156.70 | 158.10 | 648,519 | +1.67(+1.07%) |
Aug 24, 2018 | 154.78 | 156.78 | 154.13 | 156.43 | 1,003,287 | +2.00(+1.30%) |
Aug 23, 2018 | 152.95 | 154.91 | 152.21 | 154.43 | 1,248,067 | +1.31(+0.85%) |
Aug 22, 2018 | 154.23 | 155.13 | 152.77 | 153.12 | 993,521 | -2.19(-1.41%) |
Aug 21, 2018 | 155.44 | 156.10 | 154.36 | 155.31 | 905,693 | +0.01(+0.01%) |
Aug 20, 2018 | 155.41 | 156.55 | 155.12 | 155.30 | 703,385 | +0.13(+0.09%) |
Aug 17, 2018 | 155.00 | 155.85 | 154.18 | 155.17 | 992,657 | +0.28(+0.18%) |
Aug 16, 2018 | 154.06 | 155.85 | 153.80 | 154.89 | 990,899 | +1.46(+0.95%) |
Aug 15, 2018 | 153.39 | 154.00 | 152.16 | 153.43 | 887,871 | -0.62(-0.40%) |
Aug 14, 2018 | 153.71 | 155.14 | 152.99 | 154.05 | 903,422 | +0.42(+0.27%) |
Aug 13, 2018 | 154.69 | 154.95 | 152.96 | 153.63 | 1,026,236 | -1.21(-0.78%) |
Aug 10, 2018 | 155.92 | 156.33 | 154.18 | 154.84 | 1,073,672 | -1.55(-0.99%) |
Aug 09, 2018 | 157.61 | 158.60 | 155.73 | 156.38 | 907,292 | -1.15(-0.73%) |
Aug 08, 2018 | 161.14 | 161.44 | 157.40 | 157.53 | 783,606 | -3.72(-2.31%) |
Aug 07, 2018 | 160.06 | 161.82 | 159.64 | 161.25 | 1,559,171 | +2.21(+1.39%) |
Aug 06, 2018 | 159.19 | 160.46 | 158.65 | 159.04 | 1,258,391 | -0.52(-0.32%) |
Aug 03, 2018 | 161.26 | 161.37 | 158.24 | 159.56 | 1,903,287 | -0.75(-0.47%) |
Aug 02, 2018 | 162.36 | 162.83 | 158.51 | 160.31 | 2,867,794 | -3.61(-2.20%) |
Aug 01, 2018 | 166.31 | 166.32 | 162.99 | 163.92 | 1,229,780 | -2.82(-1.69%) |
Jul 31, 2018 | 163.44 | 167.45 | 162.89 | 166.74 | 1,555,842 | +4.28(+2.63%) |
Jul 30, 2018 | 164.37 | 165.67 | 162.12 | 162.46 | 900,953 | -1.16(-0.71%) |
Jul 27, 2018 | 163.84 | 165.11 | 162.12 | 163.63 | 1,140,397 | -0.01(-0.01%) |
Jul 26, 2018 | 163.56 | 165.60 | 163.33 | 163.64 | 1,717,649 | +0.54(+0.33%) |
Jul 25, 2018 | 156.02 | 163.31 | 155.28 | 163.09 | 3,541,822 | +11.55(+7.62%) |
Jul 24, 2018 | 150.47 | 152.37 | 149.54 | 151.55 | 2,126,863 | +2.26(+1.51%) |
Jul 23, 2018 | 151.75 | 151.75 | 148.82 | 149.29 | 1,605,347 | -3.00(-1.97%) |
Jul 20, 2018 | 151.74 | 153.00 | 150.99 | 152.28 | 1,163,593 | -0.68(-0.45%) |
Jul 19, 2018 | 150.72 | 153.47 | 150.72 | 152.97 | 976,872 | +1.48(+0.97%) |
Jul 18, 2018 | 150.70 | 152.17 | 150.51 | 151.49 | 739,294 | +0.99(+0.66%) |
Jul 17, 2018 | 148.39 | 150.65 | 148.39 | 150.51 | 1,160,561 | +1.49(+1.00%) |
Jul 16, 2018 | 150.03 | 150.72 | 148.19 | 149.02 | 1,341,064 | -3.06(-2.01%) |
Jul 13, 2018 | 150.34 | 152.50 | 150.34 | 152.08 | 765,301 | +1.99(+1.33%) |
Jul 12, 2018 | 150.05 | 150.44 | 148.37 | 150.09 | 1,114,048 | +1.41(+0.94%) |
Jul 11, 2018 | 150.63 | 151.28 | 148.65 | 148.68 | 976,938 | -3.69(-2.42%) |
Jul 10, 2018 | 152.51 | 152.84 | 151.77 | 152.37 | 1,606,827 | +0.44(+0.29%) |
Jul 09, 2018 | 151.10 | 152.48 | 151.10 | 151.93 | 1,852,426 | +1.48(+0.98%) |
Jul 06, 2018 | 150.44 | 151.28 | 149.88 | 150.45 | 1,411,006 | -0.34(-0.22%) |
Jul 05, 2018 | 150.28 | 150.89 | 148.65 | 150.79 | 1,753,265 | +2.22(+1.50%) |
Jul 03, 2018 | 148.57 | 148.57 | 148.57 | 0 | -0.51(-0.34%) | |
Jul 02, 2018 | 146.01 | 149.24 | 145.79 | 149.07 | 1,288,042 | +1.30(+0.88%) |
Jun 29, 2018 | 147.34 | 149.43 | 147.00 | 147.78 | 1,435,704 | +1.41(+0.97%) |
Jun 28, 2018 | 146.14 | 147.28 | 144.11 | 146.36 | 1,500,292 | -0.52(-0.35%) |
Jun 27, 2018 | 147.46 | 150.29 | 146.86 | 146.88 | 1,415,951 | +0.43(+0.29%) |
Jun 26, 2018 | 147.38 | 148.88 | 146.30 | 146.45 | 1,359,843 | -0.69(-0.47%) |
Jun 25, 2018 | 148.97 | 149.26 | 146.22 | 147.15 | 1,591,753 | -2.19(-1.46%) |
Jun 22, 2018 | 150.62 | 150.83 | 148.64 | 149.33 | 1,022,495 | -0.14(-0.09%) |
Jun 21, 2018 | 151.87 | 151.87 | 148.93 | 149.47 | 1,163,448 | -2.38(-1.57%) |
Jun 20, 2018 | 152.17 | 152.67 | 151.29 | 151.86 | 1,048,800 | +0.50(+0.33%) |
Jun 19, 2018 | 153.85 | 154.80 | 150.84 | 151.36 | 1,603,329 | -4.63(-2.97%) |
Jun 18, 2018 | 156.38 | 156.84 | 155.46 | 155.99 | 1,061,974 | -1.95(-1.23%) |
Jun 15, 2018 | 159.08 | 156.02 | 157.94 | 1,731,100 | -1.14(-0.72%) | |
Jun 14, 2018 | 159.96 | 161.32 | 158.91 | 159.08 | 837,593 | +0.10(+0.06%) |
Jun 13, 2018 | 160.35 | 160.59 | 158.57 | 158.98 | 813,587 | -1.23(-0.77%) |
Jun 12, 2018 | 159.08 | 160.26 | 158.59 | 160.21 | 977,522 | +1.57(+0.99%) |
Jun 11, 2018 | 158.35 | 160.44 | 158.12 | 158.64 | 1,127,990 | +0.39(+0.25%) |
Jun 08, 2018 | 158.79 | 158.95 | 156.69 | 158.25 | 950,718 | -0.57(-0.36%) |
Jun 07, 2018 | 158.52 | 159.32 | 157.68 | 158.82 | 2,494,829 | +0.58(+0.37%) |
Jun 06, 2018 | 158.24 | 1,611,659 | -0.31(-0.20%) | |||
Jun 05, 2018 | 158.51 | 159.41 | 158.13 | 158.55 | 1,459,278 | +0.24(+0.15%) |
Jun 04, 2018 | 158.87 | 160.40 | 157.37 | 158.31 | 1,556,334 | -0.46(-0.29%) |