Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 145.69 | 145.69 | 145.69 | 0 | -0.13(-0.09%) | |
Aug 30, 2018 | 145.90 | 146.76 | 145.35 | 145.82 | 366,688 | -0.34(-0.23%) |
Aug 29, 2018 | 145.23 | 146.42 | 145.04 | 146.16 | 1,348,400 | +1.10(+0.76%) |
Aug 28, 2018 | 145.28 | 145.40 | 144.47 | 145.06 | 378,915 | +0.20(+0.14%) |
Aug 27, 2018 | 144.56 | 145.18 | 144.08 | 144.86 | 471,480 | +1.36(+0.95%) |
Aug 24, 2018 | 141.67 | 143.56 | 141.56 | 143.50 | 458,700 | +2.64(+1.87%) |
Aug 23, 2018 | 140.73 | 141.95 | 140.35 | 140.86 | 368,182 | +0.21(+0.15%) |
Aug 22, 2018 | 139.20 | 140.91 | 139.20 | 140.65 | 315,261 | +1.11(+0.80%) |
Aug 21, 2018 | 139.23 | 140.68 | 139.16 | 139.54 | 575,592 | +0.30(+0.22%) |
Aug 20, 2018 | 138.82 | 139.46 | 137.71 | 139.24 | 552,982 | +0.84(+0.61%) |
Aug 17, 2018 | 138.58 | 139.01 | 137.16 | 138.40 | 698,200 | -0.53(-0.38%) |
Aug 16, 2018 | 139.88 | 140.20 | 138.69 | 138.93 | 402,659 | +0.22(+0.16%) |
Aug 15, 2018 | 139.83 | 140.75 | 137.64 | 138.71 | 576,645 | -2.23(-1.58%) |
Aug 14, 2018 | 140.35 | 141.15 | 139.32 | 140.94 | 331,734 | +1.17(+0.84%) |
Aug 13, 2018 | 140.09 | 141.54 | 139.64 | 139.77 | 328,123 | -0.38(-0.27%) |
Aug 10, 2018 | 140.32 | 141.15 | 139.84 | 140.15 | 374,100 | -1.05(-0.74%) |
Aug 09, 2018 | 140.63 | 141.94 | 140.37 | 141.20 | 394,046 | +0.75(+0.53%) |
Aug 08, 2018 | 140.56 | 141.06 | 139.86 | 140.45 | 419,819 | +0.08(+0.06%) |
Aug 07, 2018 | 140.49 | 141.31 | 140.04 | 140.37 | 649,866 | +0.48(+0.34%) |
Aug 06, 2018 | 137.82 | 139.89 | 137.69 | 139.89 | 864,828 | +2.08(+1.51%) |
Aug 03, 2018 | 138.57 | 138.76 | 136.95 | 137.81 | 538,300 | -0.55(-0.40%) |
Aug 02, 2018 | 135.09 | 138.47 | 134.84 | 138.36 | 733,491 | +1.95(+1.43%) |
Aug 01, 2018 | 135.74 | 137.26 | 135.64 | 136.41 | 875,295 | +1.01(+0.75%) |
Jul 31, 2018 | 135.70 | 136.86 | 133.73 | 135.40 | 980,332 | -0.15(-0.11%) |
Jul 30, 2018 | 139.87 | 140.00 | 134.54 | 135.55 | 1,434,833 | -4.33(-3.10%) |
Jul 27, 2018 | 144.70 | 144.70 | 138.88 | 139.88 | 994,900 | -4.42(-3.06%) |
Jul 26, 2018 | 144.00 | 145.10 | 143.17 | 144.30 | 875,727 | -3.35(-2.27%) |
Jul 25, 2018 | 144.78 | 147.73 | 144.78 | 147.65 | 634,897 | +3.10(+2.14%) |
Jul 24, 2018 | 146.44 | 146.65 | 143.49 | 144.55 | 706,183 | +0.04(+0.03%) |
Jul 23, 2018 | 143.86 | 144.52 | 142.58 | 144.51 | 477,513 | +0.47(+0.33%) |
Jul 20, 2018 | 144.52 | 145.20 | 143.96 | 144.04 | 368,164 | -0.44(-0.30%) |
Jul 19, 2018 | 145.39 | 145.76 | 144.31 | 144.48 | 476,549 | -1.64(-1.12%) |
Jul 18, 2018 | 146.25 | 146.77 | 145.09 | 146.12 | 486,960 | -0.18(-0.12%) |
Jul 17, 2018 | 143.00 | 146.54 | 142.69 | 146.30 | 584,494 | +1.22(+0.84%) |
Jul 16, 2018 | 145.22 | 145.69 | 144.79 | 145.08 | 472,091 | +0.00(+0.00%) |
Jul 13, 2018 | 146.07 | 146.19 | 144.36 | 145.08 | 587,802 | -0.99(-0.68%) |
Jul 12, 2018 | 144.05 | 146.07 | 143.90 | 146.07 | 769,372 | +2.87(+2.00%) |
Jul 11, 2018 | 143.20 | 463,896 | +0.49(+0.34%) | |||
Jul 10, 2018 | 143.56 | 143.66 | 142.27 | 142.71 | 647,025 | -0.72(-0.50%) |
Jul 09, 2018 | 143.27 | 143.61 | 141.86 | 143.43 | 716,470 | +1.22(+0.86%) |
Jul 06, 2018 | 140.24 | 142.28 | 139.65 | 142.21 | 591,943 | +2.06(+1.47%) |
Jul 05, 2018 | 139.11 | 140.17 | 138.16 | 140.15 | 490,161 | +1.99(+1.44%) |
Jul 03, 2018 | 138.16 | 138.16 | 138.16 | 0 | -1.47(-1.05%) | |
Jul 02, 2018 | 136.55 | 139.70 | 136.00 | 139.63 | 731,526 | +1.98(+1.44%) |
Jun 29, 2018 | 138.56 | 139.07 | 137.63 | 137.65 | 584,204 | -0.22(-0.16%) |
Jun 28, 2018 | 135.80 | 138.35 | 135.39 | 137.87 | 684,852 | +1.98(+1.46%) |
Jun 27, 2018 | 139.55 | 139.92 | 135.85 | 135.89 | 746,336 | -2.79(-2.01%) |
Jun 26, 2018 | 138.08 | 139.68 | 137.41 | 138.68 | 1,038,165 | +1.15(+0.84%) |
Jun 25, 2018 | 141.01 | 141.01 | 136.41 | 137.53 | 899,297 | -4.41(-3.11%) |
Jun 22, 2018 | 143.86 | 144.31 | 141.36 | 141.94 | 989,925 | -1.29(-0.90%) |
Jun 21, 2018 | 145.39 | 145.68 | 142.75 | 143.23 | 1,500,721 | -1.68(-1.16%) |
Jun 20, 2018 | 144.38 | 145.81 | 144.35 | 144.91 | 852,932 | +1.44(+1.00%) |
Jun 19, 2018 | 142.18 | 143.50 | 140.84 | 143.47 | 823,867 | -0.45(-0.31%) |
Jun 18, 2018 | 141.90 | 143.98 | 141.46 | 143.92 | 609,284 | +1.09(+0.76%) |
Jun 15, 2018 | 142.92 | 142.80 | 142.83 | 613,763 | +0.03(+0.02%) | |
Jun 14, 2018 | 141.48 | 142.93 | 141.11 | 142.80 | 622,016 | +2.06(+1.46%) |
Jun 13, 2018 | 140.67 | 141.45 | 140.25 | 140.74 | 997,299 | +0.47(+0.34%) |
Jun 12, 2018 | 139.19 | 140.62 | 139.01 | 140.27 | 814,071 | +1.51(+1.09%) |
Jun 11, 2018 | 138.32 | 139.03 | 138.13 | 138.76 | 829,750 | +0.67(+0.49%) |
Jun 08, 2018 | 137.06 | 138.31 | 136.76 | 138.09 | 487,290 | +0.48(+0.35%) |
Jun 07, 2018 | 139.97 | 140.00 | 136.41 | 137.61 | 695,283 | -2.14(-1.53%) |
Jun 06, 2018 | 138.80 | 139.75 | 784,507 | +0.31(+0.22%) | ||
Jun 05, 2018 | 138.61 | 139.85 | 138.61 | 139.44 | 593,916 | +1.23(+0.89%) |
Jun 04, 2018 | 137.00 | 138.23 | 136.50 | 138.21 | 739,066 | +1.48(+1.08%) |