Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 149.02 | 149.02 | 149.02 | 0 | +1.46(+0.99%) | |
Aug 30, 2018 | 146.72 | 148.66 | 146.00 | 147.56 | 141,836 | +0.99(+0.68%) |
Aug 29, 2018 | 146.26 | 147.02 | 144.56 | 146.57 | 129,869 | +0.84(+0.58%) |
Aug 28, 2018 | 145.31 | 146.17 | 144.75 | 145.73 | 119,607 | +0.41(+0.28%) |
Aug 27, 2018 | 144.76 | 146.25 | 144.27 | 145.32 | 110,721 | +0.83(+0.57%) |
Aug 24, 2018 | 144.57 | 145.97 | 144.21 | 144.49 | 189,800 | +0.01(+0.01%) |
Aug 23, 2018 | 145.00 | 146.45 | 143.77 | 144.48 | 140,591 | -0.35(-0.24%) |
Aug 22, 2018 | 143.95 | 145.25 | 143.79 | 144.83 | 77,312 | +0.89(+0.62%) |
Aug 21, 2018 | 142.20 | 144.46 | 140.83 | 143.94 | 125,200 | +2.00(+1.41%) |
Aug 20, 2018 | 143.69 | 144.36 | 141.57 | 141.94 | 140,186 | -1.74(-1.21%) |
Aug 17, 2018 | 143.50 | 144.00 | 141.51 | 143.68 | 260,900 | +0.33(+0.23%) |
Aug 16, 2018 | 146.82 | 147.69 | 142.99 | 143.35 | 362,823 | -1.70(-1.17%) |
Aug 15, 2018 | 144.63 | 145.81 | 144.03 | 145.05 | 128,754 | -0.68(-0.47%) |
Aug 14, 2018 | 146.30 | 147.74 | 145.37 | 145.73 | 281,805 | -0.45(-0.31%) |
Aug 13, 2018 | 146.87 | 149.50 | 144.71 | 146.18 | 238,169 | -1.37(-0.93%) |
Aug 10, 2018 | 143.95 | 149.69 | 142.64 | 147.55 | 559,100 | +3.59(+2.49%) |
Aug 09, 2018 | 144.07 | 145.18 | 143.01 | 143.96 | 175,631 | -0.53(-0.37%) |
Aug 08, 2018 | 145.15 | 145.72 | 143.39 | 144.49 | 201,462 | -0.97(-0.67%) |
Aug 07, 2018 | 143.34 | 145.78 | 143.34 | 145.46 | 274,106 | +1.69(+1.18%) |
Aug 06, 2018 | 143.93 | 145.63 | 142.28 | 143.77 | 195,906 | -0.17(-0.12%) |
Aug 03, 2018 | 143.45 | 144.48 | 142.07 | 143.94 | 176,800 | +0.20(+0.14%) |
Aug 02, 2018 | 139.10 | 144.69 | 138.93 | 143.74 | 209,135 | +4.74(+3.41%) |
Aug 01, 2018 | 140.07 | 140.07 | 137.85 | 139.00 | 265,220 | -0.16(-0.11%) |
Jul 31, 2018 | 138.21 | 140.91 | 137.90 | 139.16 | 233,364 | +1.47(+1.07%) |
Jul 30, 2018 | 140.76 | 141.13 | 137.28 | 137.69 | 243,262 | -3.31(-2.35%) |
Jul 27, 2018 | 132.31 | 142.78 | 132.01 | 141.00 | 447,100 | -3.86(-2.66%) |
Jul 26, 2018 | 143.96 | 146.31 | 138.76 | 144.86 | 387,821 | +4.92(+3.52%) |
Jul 25, 2018 | 139.56 | 142.48 | 136.19 | 139.94 | 304,097 | +0.39(+0.28%) |
Jul 24, 2018 | 140.65 | 142.13 | 137.54 | 139.55 | 449,639 | -1.33(-0.94%) |
Jul 23, 2018 | 140.41 | 141.48 | 139.83 | 140.88 | 296,607 | +0.74(+0.53%) |
Jul 20, 2018 | 138.08 | 140.68 | 138.02 | 140.14 | 227,639 | +1.79(+1.29%) |
Jul 19, 2018 | 136.50 | 139.35 | 136.19 | 138.35 | 163,556 | +1.80(+1.32%) |
Jul 18, 2018 | 137.21 | 137.80 | 135.28 | 136.55 | 177,491 | -0.66(-0.48%) |
Jul 17, 2018 | 136.95 | 137.70 | 135.78 | 137.21 | 381,860 | +0.36(+0.26%) |
Jul 16, 2018 | 138.95 | 138.95 | 136.07 | 136.85 | 325,334 | -1.50(-1.08%) |
Jul 13, 2018 | 138.71 | 139.91 | 137.81 | 138.35 | 180,224 | -1.10(-0.79%) |
Jul 12, 2018 | 137.57 | 140.26 | 137.57 | 139.45 | 217,480 | +2.46(+1.80%) |
Jul 11, 2018 | 136.53 | 137.84 | 135.48 | 136.99 | 256,353 | -0.53(-0.39%) |
Jul 10, 2018 | 135.12 | 138.04 | 134.67 | 137.52 | 235,119 | +1.82(+1.34%) |
Jul 09, 2018 | 133.34 | 136.20 | 132.80 | 135.70 | 293,042 | +2.95(+2.22%) |
Jul 06, 2018 | 132.25 | 133.62 | 130.79 | 132.75 | 142,153 | +0.51(+0.39%) |
Jul 05, 2018 | 133.53 | 130.85 | 132.24 | 142,301 | -0.03(-0.02%) | |
Jul 03, 2018 | 132.27 | 132.27 | 132.27 | 0 | +0.97(+0.74%) | |
Jul 02, 2018 | 131.99 | 133.74 | 130.22 | 131.30 | 201,322 | -1.23(-0.93%) |
Jun 29, 2018 | 135.35 | 132.13 | 132.53 | 242,792 | +0.73(+0.55%) | |
Jun 28, 2018 | 130.44 | 132.00 | 129.10 | 131.80 | 154,904 | +0.92(+0.70%) |
Jun 27, 2018 | 133.05 | 133.38 | 130.38 | 130.88 | 100,187 | -2.35(-1.76%) |
Jun 26, 2018 | 133.89 | 134.59 | 131.20 | 133.23 | 198,629 | -0.45(-0.34%) |
Jun 25, 2018 | 136.56 | 136.56 | 132.59 | 133.68 | 285,413 | -3.35(-2.44%) |
Jun 22, 2018 | 136.85 | 138.17 | 134.08 | 137.03 | 193,420 | +0.70(+0.51%) |
Jun 21, 2018 | 136.87 | 136.90 | 134.80 | 136.33 | 345,219 | -0.21(-0.15%) |
Jun 20, 2018 | 135.90 | 136.86 | 135.05 | 136.54 | 146,234 | +0.73(+0.54%) |
Jun 19, 2018 | 134.61 | 136.02 | 133.31 | 135.81 | 200,294 | +1.04(+0.77%) |
Jun 18, 2018 | 135.29 | 135.88 | 133.85 | 134.77 | 185,438 | -0.69(-0.51%) |
Jun 15, 2018 | 136.00 | 134.30 | 135.46 | 209,872 | -0.54(-0.40%) | |
Jun 14, 2018 | 136.78 | 136.93 | 134.71 | 136.00 | 176,912 | +0.84(+0.62%) |
Jun 13, 2018 | 133.27 | 135.90 | 133.12 | 135.16 | 174,057 | +1.98(+1.49%) |
Jun 12, 2018 | 133.96 | 135.35 | 132.98 | 133.18 | 243,457 | -0.79(-0.59%) |
Jun 11, 2018 | 133.53 | 134.06 | 132.63 | 133.97 | 206,482 | +0.18(+0.13%) |
Jun 08, 2018 | 133.05 | 133.84 | 132.59 | 133.79 | 141,095 | +0.73(+0.55%) |
Jun 07, 2018 | 133.35 | 133.68 | 132.22 | 133.06 | 206,557 | -0.33(-0.25%) |
Jun 06, 2018 | 133.54 | 133.39 | 134,530 | +2.27(+1.73%) | ||
Jun 05, 2018 | 129.80 | 131.49 | 127.98 | 131.12 | 201,372 | +1.33(+1.02%) |
Jun 04, 2018 | 130.73 | 131.02 | 128.68 | 129.79 | 131,764 | -1.24(-0.95%) |