Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 158.32 | 158.32 | 158.32 | 0 | +0.07(+0.05%) | |
Aug 30, 2018 | 158.57 | 158.84 | 157.93 | 158.25 | 166,049 | -0.62(-0.39%) |
Aug 29, 2018 | 158.19 | 159.00 | 158.03 | 158.87 | 314,018 | +0.86(+0.54%) |
Aug 28, 2018 | 158.23 | 158.37 | 157.73 | 158.01 | 150,969 | +0.07(+0.05%) |
Aug 27, 2018 | 157.53 | 158.09 | 157.50 | 157.93 | 129,040 | +1.11(+0.71%) |
Aug 24, 2018 | 156.23 | 156.89 | 156.23 | 156.82 | 137,182 | +0.95(+0.61%) |
Aug 23, 2018 | 155.94 | 156.51 | 155.70 | 155.87 | 105,465 | -0.31(-0.20%) |
Aug 22, 2018 | 155.89 | 156.40 | 155.84 | 156.18 | 118,560 | +0.07(+0.05%) |
Aug 21, 2018 | 155.89 | 156.65 | 155.89 | 156.11 | 167,186 | +0.53(+0.34%) |
Aug 20, 2018 | 155.53 | 155.76 | 155.19 | 155.58 | 143,592 | +0.37(+0.24%) |
Aug 17, 2018 | 154.43 | 155.47 | 154.36 | 155.21 | 202,990 | +0.53(+0.34%) |
Aug 16, 2018 | 154.31 | 155.19 | 154.17 | 154.68 | 183,177 | +1.25(+0.81%) |
Aug 15, 2018 | 153.87 | 153.87 | 152.60 | 153.43 | 178,891 | -1.29(-0.84%) |
Aug 14, 2018 | 154.15 | 154.83 | 153.97 | 154.73 | 156,028 | +1.10(+0.72%) |
Aug 13, 2018 | 154.44 | 154.82 | 153.46 | 153.63 | 185,739 | -0.67(-0.43%) |
Aug 10, 2018 | 154.45 | 154.84 | 153.97 | 154.30 | 181,163 | -0.95(-0.61%) |
Aug 09, 2018 | 155.49 | 155.77 | 155.17 | 155.25 | 191,865 | -0.10(-0.07%) |
Aug 08, 2018 | 155.35 | 155.82 | 155.09 | 155.35 | 118,592 | -0.09(-0.06%) |
Aug 07, 2018 | 155.39 | 155.71 | 155.33 | 155.44 | 132,486 | +0.49(+0.31%) |
Aug 06, 2018 | 154.31 | 155.12 | 154.14 | 154.96 | 116,158 | +0.63(+0.41%) |
Aug 03, 2018 | 153.89 | 154.34 | 153.76 | 154.32 | 234,639 | +0.54(+0.35%) |
Aug 02, 2018 | 152.08 | 153.90 | 152.06 | 153.78 | 163,956 | +0.88(+0.57%) |
Aug 01, 2018 | 153.15 | 153.49 | 152.43 | 152.90 | 182,748 | -0.15(-0.10%) |
Jul 31, 2018 | 152.69 | 153.47 | 152.49 | 153.05 | 134,341 | +0.91(+0.60%) |
Jul 30, 2018 | 153.15 | 153.15 | 151.94 | 152.14 | 199,362 | -0.95(-0.62%) |
Jul 27, 2018 | 154.59 | 154.59 | 152.56 | 153.09 | 607,553 | -1.23(-0.80%) |
Jul 26, 2018 | 154.06 | 154.74 | 154.06 | 154.32 | 374,921 | -0.12(-0.08%) |
Jul 25, 2018 | 153.26 | 154.67 | 153.21 | 154.44 | 6,046,326 | +1.12(+0.73%) |
Jul 24, 2018 | 153.72 | 154.07 | 152.86 | 153.32 | 1,667,981 | +0.28(+0.19%) |
Jul 23, 2018 | 152.66 | 153.12 | 152.48 | 153.04 | 84,921 | +0.23(+0.15%) |
Jul 20, 2018 | 152.89 | 153.18 | 152.74 | 152.81 | 374,331 | -0.24(-0.16%) |
Jul 19, 2018 | 152.95 | 153.31 | 152.58 | 153.05 | 327,875 | -0.35(-0.23%) |
Jul 18, 2018 | 153.04 | 153.47 | 152.87 | 153.40 | 68,255 | +0.31(+0.20%) |
Jul 17, 2018 | 152.00 | 153.29 | 151.94 | 153.09 | 127,172 | +0.67(+0.44%) |
Jul 16, 2018 | 152.67 | 152.69 | 152.13 | 152.42 | 161,714 | -0.23(-0.15%) |
Jul 13, 2018 | 152.52 | 152.93 | 152.19 | 152.65 | 481,826 | +0.12(+0.08%) |
Jul 12, 2018 | 152.13 | 152.58 | 151.62 | 152.53 | 106,853 | +1.20(+0.79%) |
Jul 11, 2018 | 151.51 | 151.98 | 151.14 | 151.33 | 141,848 | -1.07(-0.70%) |
Jul 10, 2018 | 152.32 | 152.53 | 151.98 | 152.40 | 98,391 | +0.42(+0.28%) |
Jul 09, 2018 | 151.34 | 152.01 | 151.27 | 151.98 | 124,868 | +1.34(+0.89%) |
Jul 06, 2018 | 149.46 | 150.86 | 149.36 | 150.64 | 150,102 | +1.23(+0.82%) |
Jul 05, 2018 | 148.92 | 149.41 | 148.24 | 149.41 | 142,802 | +1.30(+0.88%) |
Jul 03, 2018 | 148.11 | 148.11 | 148.11 | 0 | -0.49(-0.33%) | |
Jul 02, 2018 | 147.26 | 148.63 | 147.12 | 148.60 | 460,554 | +0.47(+0.32%) |
Jun 29, 2018 | 148.65 | 149.44 | 148.12 | 148.12 | 495,684 | +0.10(+0.07%) |
Jun 28, 2018 | 147.10 | 148.42 | 146.66 | 148.03 | 303,262 | +0.91(+0.62%) |
Jun 27, 2018 | 148.95 | 149.69 | 147.07 | 147.11 | 691,395 | -1.46(-0.98%) |
Jun 26, 2018 | 148.52 | 149.06 | 148.06 | 148.57 | 142,368 | +0.37(+0.25%) |
Jun 25, 2018 | 149.67 | 149.69 | 147.30 | 148.21 | 325,892 | -2.14(-1.42%) |
Jun 22, 2018 | 150.87 | 150.90 | 150.24 | 150.34 | 179,320 | +0.22(+0.15%) |
Jun 21, 2018 | 151.16 | 151.16 | 149.83 | 150.12 | 141,527 | -1.08(-0.71%) |
Jun 20, 2018 | 151.24 | 151.51 | 150.94 | 151.20 | 223,589 | +0.40(+0.27%) |
Jun 19, 2018 | 149.92 | 150.87 | 149.65 | 150.80 | 701,295 | -0.55(-0.36%) |
Jun 18, 2018 | 150.53 | 151.40 | 150.45 | 151.35 | 792,600 | -0.15(-0.10%) |
Jun 15, 2018 | 151.65 | 150.55 | 151.49 | 5,200,535 | -0.17(-0.11%) | |
Jun 14, 2018 | 151.64 | 151.93 | 151.25 | 151.67 | 1,647,634 | +0.53(+0.35%) |
Jun 13, 2018 | 151.83 | 151.99 | 151.11 | 151.14 | 254,990 | -0.59(-0.39%) |
Jun 12, 2018 | 151.69 | 151.93 | 151.38 | 151.73 | 193,506 | +0.31(+0.20%) |
Jun 11, 2018 | 151.34 | 151.80 | 151.34 | 151.42 | 284,522 | +0.14(+0.09%) |
Jun 08, 2018 | 150.47 | 151.31 | 150.46 | 151.28 | 633,450 | +0.47(+0.31%) |
Jun 07, 2018 | 151.18 | 151.34 | 150.22 | 150.81 | 686,359 | -0.11(-0.07%) |
Jun 06, 2018 | 150.92 | 149.63 | 150.92 | 212,059 | +1.23(+0.82%) | |
Jun 05, 2018 | 149.45 | 149.79 | 149.09 | 149.69 | 206,329 | +0.26(+0.17%) |
Jun 04, 2018 | 149.12 | 149.49 | 148.95 | 149.43 | 350,294 | +0.78(+0.52%) |