Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 152.79 | 152.79 | 152.79 | 0 | -1.00(-0.65%) | |
Aug 30, 2018 | 154.81 | 155.30 | 152.32 | 153.79 | 1,627,870 | -1.07(-0.69%) |
Aug 29, 2018 | 154.95 | 156.15 | 153.60 | 154.86 | 1,017,169 | -0.10(-0.06%) |
Aug 28, 2018 | 154.46 | 156.12 | 154.28 | 154.96 | 1,303,060 | +0.17(+0.11%) |
Aug 27, 2018 | 155.10 | 156.39 | 153.88 | 154.79 | 1,459,374 | +0.12(+0.08%) |
Aug 24, 2018 | 151.87 | 155.02 | 151.74 | 154.67 | 1,584,413 | +3.01(+1.98%) |
Aug 23, 2018 | 149.08 | 151.71 | 148.73 | 151.66 | 843,032 | +2.52(+1.69%) |
Aug 22, 2018 | 147.44 | 149.63 | 147.28 | 149.14 | 1,325,114 | +1.80(+1.22%) |
Aug 21, 2018 | 146.75 | 150.07 | 146.75 | 147.34 | 2,011,723 | +0.39(+0.26%) |
Aug 20, 2018 | 144.45 | 147.62 | 144.29 | 146.95 | 1,000,304 | +2.66(+1.84%) |
Aug 17, 2018 | 144.40 | 144.77 | 142.97 | 144.29 | 969,379 | +0.61(+0.42%) |
Aug 16, 2018 | 145.21 | 146.47 | 143.58 | 143.68 | 1,110,959 | -0.87(-0.60%) |
Aug 15, 2018 | 147.68 | 147.94 | 143.89 | 144.55 | 1,369,949 | -3.73(-2.51%) |
Aug 14, 2018 | 148.35 | 149.16 | 147.08 | 148.28 | 945,721 | +0.03(+0.02%) |
Aug 13, 2018 | 149.80 | 150.90 | 148.18 | 148.25 | 1,053,413 | -1.41(-0.95%) |
Aug 10, 2018 | 148.80 | 150.14 | 148.77 | 149.66 | 685,200 | +0.31(+0.21%) |
Aug 09, 2018 | 151.00 | 151.62 | 149.02 | 149.35 | 849,509 | -1.58(-1.05%) |
Aug 08, 2018 | 149.48 | 151.49 | 148.73 | 150.94 | 933,421 | +0.67(+0.44%) |
Aug 07, 2018 | 148.76 | 151.44 | 147.87 | 150.27 | 1,409,145 | +2.44(+1.65%) |
Aug 06, 2018 | 147.87 | 148.10 | 146.32 | 147.83 | 1,356,964 | +1.21(+0.82%) |
Aug 03, 2018 | 147.50 | 148.53 | 145.62 | 146.62 | 1,363,575 | -1.27(-0.86%) |
Aug 02, 2018 | 148.14 | 148.69 | 147.05 | 147.89 | 582,278 | -1.36(-0.91%) |
Aug 01, 2018 | 148.91 | 149.86 | 148.12 | 149.25 | 800,923 | -0.24(-0.16%) |
Jul 31, 2018 | 151.12 | 152.39 | 149.39 | 149.49 | 1,544,890 | -0.74(-0.49%) |
Jul 30, 2018 | 150.54 | 151.75 | 150.11 | 150.23 | 1,200,274 | +0.49(+0.33%) |
Jul 27, 2018 | 148.46 | 151.03 | 148.01 | 149.74 | 1,318,905 | +1.34(+0.91%) |
Jul 26, 2018 | 140.76 | 149.24 | 140.76 | 148.40 | 1,828,059 | +8.42(+6.01%) |
Jul 25, 2018 | 138.58 | 140.24 | 137.91 | 139.98 | 777,305 | +1.53(+1.10%) |
Jul 24, 2018 | 137.96 | 139.72 | 137.96 | 138.45 | 1,006,412 | +1.06(+0.77%) |
Jul 23, 2018 | 137.50 | 137.78 | 136.19 | 137.40 | 730,368 | +0.98(+0.72%) |
Jul 20, 2018 | 136.65 | 137.58 | 135.97 | 136.42 | 1,227,695 | -0.55(-0.40%) |
Jul 19, 2018 | 136.38 | 137.93 | 136.38 | 136.97 | 942,440 | +0.57(+0.42%) |
Jul 18, 2018 | 134.37 | 136.79 | 133.43 | 136.40 | 1,984,230 | +1.31(+0.97%) |
Jul 17, 2018 | 134.03 | 136.59 | 133.65 | 135.09 | 894,859 | +0.53(+0.39%) |
Jul 16, 2018 | 133.86 | 135.16 | 133.29 | 134.56 | 451,288 | -0.42(-0.31%) |
Jul 13, 2018 | 133.21 | 135.51 | 133.03 | 134.98 | 845,156 | +1.80(+1.35%) |
Jul 12, 2018 | 132.95 | 133.45 | 131.15 | 133.17 | 658,741 | +0.84(+0.63%) |
Jul 11, 2018 | 134.30 | 134.94 | 131.24 | 132.34 | 675,327 | -2.92(-2.16%) |
Jul 10, 2018 | 135.19 | 137.28 | 135.09 | 135.25 | 798,923 | +0.14(+0.10%) |
Jul 09, 2018 | 132.89 | 135.66 | 132.89 | 135.12 | 1,374,420 | +2.63(+1.99%) |
Jul 06, 2018 | 130.62 | 133.86 | 130.62 | 132.49 | 1,150,473 | +1.11(+0.84%) |
Jul 05, 2018 | 133.97 | 134.84 | 129.36 | 131.38 | 2,345,693 | -1.52(-1.14%) |
Jul 03, 2018 | 132.89 | 132.89 | 132.89 | 0 | +1.58(+1.21%) | |
Jul 02, 2018 | 129.61 | 131.35 | 129.27 | 131.31 | 1,543,737 | +0.63(+0.48%) |
Jun 29, 2018 | 130.21 | 132.62 | 130.21 | 130.68 | 1,249,837 | +0.90(+0.69%) |
Jun 28, 2018 | 129.42 | 131.27 | 129.13 | 129.79 | 1,338,111 | +0.38(+0.29%) |
Jun 27, 2018 | 132.38 | 132.96 | 129.14 | 129.41 | 1,592,164 | -1.75(-1.34%) |
Jun 26, 2018 | 130.38 | 132.15 | 130.29 | 131.16 | 845,730 | +1.17(+0.90%) |
Jun 25, 2018 | 134.27 | 134.40 | 129.02 | 129.99 | 1,936,945 | -4.55(-3.38%) |
Jun 22, 2018 | 136.04 | 137.14 | 134.18 | 134.54 | 3,052,334 | -0.01(-0.01%) |
Jun 21, 2018 | 136.45 | 136.45 | 134.36 | 134.55 | 1,411,594 | -2.01(-1.47%) |
Jun 20, 2018 | 137.69 | 138.29 | 135.92 | 136.56 | 766,041 | -0.91(-0.66%) |
Jun 19, 2018 | 136.47 | 138.73 | 136.31 | 137.47 | 1,470,785 | -0.39(-0.28%) |
Jun 18, 2018 | 136.38 | 138.72 | 135.36 | 137.85 | 926,038 | +2.37(+1.75%) |
Jun 15, 2018 | 138.49 | 135.16 | 135.48 | 2,722,600 | -3.01(-2.17%) | |
Jun 14, 2018 | 139.08 | 139.94 | 138.36 | 138.49 | 1,031,298 | +0.45(+0.32%) |
Jun 13, 2018 | 139.13 | 139.43 | 137.28 | 138.04 | 1,395,063 | -0.74(-0.53%) |
Jun 12, 2018 | 142.28 | 143.15 | 138.26 | 138.78 | 1,726,081 | -3.55(-2.49%) |
Jun 11, 2018 | 144.32 | 144.32 | 141.06 | 142.33 | 1,342,416 | -1.80(-1.25%) |
Jun 08, 2018 | 143.95 | 144.79 | 142.66 | 144.13 | 1,475,900 | -0.12(-0.08%) |
Jun 07, 2018 | 143.78 | 145.29 | 143.12 | 144.25 | 1,120,715 | +0.30(+0.21%) |
Jun 06, 2018 | 142.13 | 143.95 | 1,215,928 | -2.29(-1.57%) | ||
Jun 05, 2018 | 149.19 | 149.32 | 145.30 | 146.24 | 1,252,180 | -2.76(-1.85%) |
Jun 04, 2018 | 149.51 | 151.31 | 148.29 | 149.00 | 1,430,389 | -0.11(-0.07%) |