Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 147.34 | 147.34 | 147.34 | 0 | +1.49(+1.02%) | |
Aug 30, 2018 | 146.60 | 146.71 | 145.36 | 145.85 | 787,963 | -1.02(-0.69%) |
Aug 29, 2018 | 147.18 | 147.25 | 146.03 | 146.87 | 867,261 | -0.20(-0.13%) |
Aug 28, 2018 | 147.06 | 147.35 | 146.25 | 147.06 | 1,086,381 | +0.45(+0.31%) |
Aug 27, 2018 | 146.34 | 147.30 | 145.82 | 146.61 | 638,111 | +0.80(+0.55%) |
Aug 24, 2018 | 146.61 | 146.81 | 145.70 | 145.81 | 671,835 | -0.21(-0.15%) |
Aug 23, 2018 | 146.27 | 146.64 | 145.62 | 146.02 | 628,599 | -0.36(-0.25%) |
Aug 22, 2018 | 145.99 | 146.57 | 145.43 | 146.38 | 419,531 | -0.06(-0.04%) |
Aug 21, 2018 | 145.23 | 147.37 | 144.87 | 146.44 | 1,116,622 | +1.27(+0.88%) |
Aug 20, 2018 | 145.76 | 146.17 | 144.52 | 145.17 | 1,026,009 | -0.79(-0.54%) |
Aug 17, 2018 | 146.21 | 147.06 | 145.22 | 145.96 | 1,078,855 | -0.36(-0.24%) |
Aug 16, 2018 | 144.41 | 146.90 | 144.28 | 146.32 | 873,990 | +2.71(+1.89%) |
Aug 15, 2018 | 143.64 | 144.61 | 142.94 | 143.61 | 888,015 | -1.17(-0.81%) |
Aug 14, 2018 | 143.51 | 145.53 | 143.05 | 144.77 | 1,043,926 | +1.68(+1.17%) |
Aug 13, 2018 | 143.66 | 144.72 | 142.82 | 143.09 | 759,187 | -0.77(-0.53%) |
Aug 10, 2018 | 143.81 | 144.57 | 142.71 | 143.86 | 901,827 | -1.64(-1.13%) |
Aug 09, 2018 | 146.30 | 146.43 | 144.92 | 145.50 | 496,938 | -1.00(-0.68%) |
Aug 08, 2018 | 145.35 | 147.00 | 144.43 | 146.50 | 506,498 | +1.30(+0.89%) |
Aug 07, 2018 | 145.14 | 146.34 | 145.08 | 145.20 | 472,970 | +0.33(+0.23%) |
Aug 06, 2018 | 144.35 | 144.98 | 143.04 | 144.87 | 803,221 | +0.62(+0.43%) |
Aug 03, 2018 | 144.07 | 144.70 | 143.17 | 144.25 | 813,313 | -0.18(-0.13%) |
Aug 02, 2018 | 142.52 | 144.88 | 142.13 | 144.43 | 870,119 | +0.90(+0.63%) |
Aug 01, 2018 | 144.14 | 145.12 | 142.81 | 143.53 | 897,224 | +0.17(+0.12%) |
Jul 31, 2018 | 145.61 | 145.61 | 143.25 | 143.36 | 746,747 | -1.90(-1.31%) |
Jul 30, 2018 | 145.45 | 146.71 | 145.08 | 145.26 | 900,100 | +0.04(+0.03%) |
Jul 27, 2018 | 143.39 | 145.32 | 142.42 | 145.22 | 1,255,399 | +2.18(+1.53%) |
Jul 26, 2018 | 142.84 | 144.00 | 142.64 | 143.04 | 1,760,394 | +0.62(+0.44%) |
Jul 25, 2018 | 143.16 | 143.46 | 141.27 | 142.42 | 1,484,170 | -0.84(-0.58%) |
Jul 24, 2018 | 144.60 | 145.04 | 142.61 | 143.25 | 1,122,552 | -1.17(-0.81%) |
Jul 23, 2018 | 143.04 | 144.56 | 142.79 | 144.42 | 1,135,795 | +1.35(+0.94%) |
Jul 20, 2018 | 142.80 | 144.09 | 142.41 | 143.07 | 1,556,686 | +0.19(+0.13%) |
Jul 19, 2018 | 144.23 | 144.38 | 141.83 | 142.88 | 1,096,666 | -1.41(-0.98%) |
Jul 18, 2018 | 138.88 | 145.01 | 137.35 | 144.29 | 2,101,470 | +4.95(+3.55%) |
Jul 17, 2018 | 139.24 | 140.51 | 138.94 | 139.35 | 1,583,816 | +0.31(+0.23%) |
Jul 16, 2018 | 137.98 | 140.31 | 137.98 | 139.03 | 1,835,850 | +1.38(+1.00%) |
Jul 13, 2018 | 139.41 | 140.35 | 136.89 | 137.65 | 2,666,308 | -1.98(-1.42%) |
Jul 12, 2018 | 142.39 | 142.43 | 139.15 | 139.63 | 2,106,700 | -1.65(-1.16%) |
Jul 11, 2018 | 141.67 | 142.56 | 141.07 | 141.27 | 1,261,322 | -0.88(-0.62%) |
Jul 10, 2018 | 143.04 | 143.12 | 141.08 | 142.16 | 2,188,981 | -0.58(-0.41%) |
Jul 09, 2018 | 140.59 | 143.34 | 140.29 | 142.74 | 1,340,736 | +3.01(+2.15%) |
Jul 06, 2018 | 139.25 | 140.47 | 138.76 | 139.73 | 1,003,028 | -0.10(-0.07%) |
Jul 05, 2018 | 140.89 | 141.08 | 139.47 | 139.83 | 821,129 | +0.02(+0.01%) |
Jul 03, 2018 | 139.81 | 139.81 | 139.81 | 0 | -0.85(-0.60%) | |
Jul 02, 2018 | 140.07 | 141.04 | 139.72 | 140.66 | 885,829 | -0.05(-0.04%) |
Jun 29, 2018 | 140.89 | 143.16 | 140.70 | 140.71 | 1,803,373 | +1.22(+0.87%) |
Jun 28, 2018 | 139.36 | 140.37 | 138.41 | 139.50 | 1,633,815 | +0.17(+0.12%) |
Jun 27, 2018 | 141.96 | 142.76 | 139.16 | 139.32 | 1,194,431 | -1.41(-1.00%) |
Jun 26, 2018 | 142.05 | 142.05 | 140.05 | 140.74 | 817,898 | -1.37(-0.97%) |
Jun 25, 2018 | 142.77 | 143.18 | 140.92 | 142.11 | 800,582 | -0.94(-0.66%) |
Jun 22, 2018 | 144.90 | 145.31 | 142.71 | 143.05 | 1,456,790 | -1.28(-0.89%) |
Jun 21, 2018 | 144.19 | 145.12 | 143.10 | 144.33 | 1,675,844 | +0.38(+0.26%) |
Jun 20, 2018 | 145.03 | 145.63 | 143.65 | 143.95 | 1,025,162 | -0.25(-0.17%) |
Jun 19, 2018 | 142.72 | 144.62 | 142.50 | 144.20 | 1,479,231 | +0.25(+0.17%) |
Jun 18, 2018 | 142.89 | 144.52 | 142.47 | 143.95 | 1,410,220 | -0.55(-0.38%) |
Jun 15, 2018 | 144.72 | 142.35 | 144.51 | 2,712,335 | +0.03(+0.02%) | |
Jun 14, 2018 | 145.19 | 145.26 | 143.00 | 144.48 | 1,558,655 | +0.26(+0.18%) |
Jun 13, 2018 | 145.13 | 146.26 | 143.57 | 144.23 | 1,095,138 | -0.63(-0.43%) |
Jun 12, 2018 | 145.55 | 146.75 | 143.80 | 144.85 | 909,664 | -0.51(-0.35%) |
Jun 11, 2018 | 146.88 | 148.17 | 145.11 | 145.37 | 1,053,870 | -1.10(-0.75%) |
Jun 08, 2018 | 147.23 | 147.56 | 145.91 | 146.47 | 1,101,392 | -0.46(-0.32%) |
Jun 07, 2018 | 148.06 | 148.97 | 146.25 | 146.93 | 945,965 | -0.65(-0.44%) |
Jun 06, 2018 | 147.59 | 147.58 | 664,589 | +3.41(+2.36%) | ||
Jun 05, 2018 | 144.21 | 144.78 | 142.93 | 144.18 | 657,088 | -0.61(-0.42%) |
Jun 04, 2018 | 145.06 | 145.58 | 143.93 | 144.79 | 737,384 | +0.33(+0.23%) |