Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 160.66 | 160.66 | 160.66 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.28 | 162.28 | 158.37 | 160.62 | 118,681 | -1.25(-0.77%) |
Aug 29, 2018 | 161.01 | 162.07 | 159.22 | 161.87 | 120,464 | +1.94(+1.21%) |
Aug 28, 2018 | 164.01 | 164.01 | 159.90 | 159.93 | 70,470 | -0.77(-0.48%) |
Aug 27, 2018 | 159.57 | 163.85 | 158.50 | 160.70 | 62,292 | +2.44(+1.54%) |
Aug 24, 2018 | 157.65 | 161.74 | 157.65 | 158.26 | 29,073 | +1.79(+1.14%) |
Aug 23, 2018 | 159.02 | 163.04 | 156.47 | 156.47 | 29,832 | -1.57(-0.99%) |
Aug 22, 2018 | 153.00 | 159.03 | 153.00 | 158.04 | 32,151 | +5.59(+3.67%) |
Aug 21, 2018 | 151.82 | 155.57 | 150.36 | 152.45 | 35,801 | +1.91(+1.27%) |
Aug 20, 2018 | 148.75 | 150.93 | 148.75 | 150.54 | 18,147 | +2.50(+1.69%) |
Aug 17, 2018 | 152.19 | 152.66 | 145.64 | 148.04 | 40,049 | -4.80(-3.14%) |
Aug 16, 2018 | 154.57 | 157.29 | 152.56 | 152.83 | 70,917 | -1.63(-1.05%) |
Aug 15, 2018 | 159.41 | 159.80 | 154.29 | 154.46 | 51,693 | -6.92(-4.29%) |
Aug 14, 2018 | 154.50 | 162.38 | 154.50 | 161.38 | 68,227 | +6.86(+4.44%) |
Aug 13, 2018 | 153.82 | 155.08 | 152.88 | 154.52 | 18,114 | +0.70(+0.46%) |
Aug 10, 2018 | 155.05 | 157.62 | 153.12 | 153.82 | 24,403 | -4.30(-2.72%) |
Aug 09, 2018 | 157.76 | 160.64 | 157.55 | 158.12 | 46,948 | -0.69(-0.44%) |
Aug 08, 2018 | 159.10 | 161.26 | 154.99 | 158.81 | 30,682 | -1.49(-0.93%) |
Aug 07, 2018 | 158.43 | 162.14 | 158.43 | 160.30 | 27,873 | +1.75(+1.10%) |
Aug 06, 2018 | 155.09 | 161.04 | 155.09 | 158.55 | 64,756 | +2.34(+1.50%) |
Aug 03, 2018 | 154.87 | 156.38 | 154.42 | 156.22 | 34,211 | +1.94(+1.26%) |
Aug 02, 2018 | 153.84 | 155.23 | 152.35 | 154.27 | 72,791 | -1.30(-0.84%) |
Aug 01, 2018 | 153.30 | 156.73 | 150.89 | 155.57 | 30,225 | +2.53(+1.66%) |
Jul 31, 2018 | 157.90 | 158.12 | 152.07 | 153.04 | 29,330 | -3.04(-1.95%) |
Jul 30, 2018 | 157.99 | 160.27 | 154.06 | 156.08 | 55,870 | -2.05(-1.29%) |
Jul 27, 2018 | 157.80 | 160.89 | 157.80 | 158.12 | 46,237 | +0.33(+0.21%) |
Jul 26, 2018 | 155.95 | 158.84 | 155.95 | 157.80 | 50,382 | +2.19(+1.41%) |
Jul 25, 2018 | 155.79 | 158.16 | 153.39 | 155.61 | 59,012 | -0.29(-0.19%) |
Jul 24, 2018 | 151.03 | 157.06 | 151.03 | 155.90 | 54,528 | +4.18(+2.76%) |
Jul 23, 2018 | 147.39 | 152.28 | 147.38 | 151.72 | 47,869 | +3.79(+2.56%) |
Jul 20, 2018 | 145.41 | 148.56 | 145.41 | 147.92 | 31,858 | +3.06(+2.11%) |
Jul 19, 2018 | 146.20 | 146.40 | 144.03 | 144.87 | 17,224 | -1.99(-1.35%) |
Jul 18, 2018 | 148.98 | 151.06 | 146.83 | 146.85 | 60,278 | -2.89(-1.93%) |
Jul 17, 2018 | 144.44 | 149.80 | 143.41 | 149.75 | 71,694 | +4.81(+3.32%) |
Jul 16, 2018 | 141.85 | 145.45 | 140.06 | 144.94 | 43,582 | +3.25(+2.30%) |
Jul 13, 2018 | 140.22 | 142.10 | 139.06 | 141.68 | 44,245 | +2.28(+1.63%) |
Jul 12, 2018 | 140.09 | 140.55 | 138.76 | 139.40 | 53,575 | -0.10(-0.07%) |
Jul 11, 2018 | 140.49 | 140.49 | 138.30 | 139.51 | 60,987 | -1.70(-1.21%) |
Jul 10, 2018 | 140.04 | 141.30 | 139.96 | 141.21 | 39,149 | +0.80(+0.57%) |
Jul 09, 2018 | 144.14 | 144.14 | 139.56 | 140.41 | 28,999 | -3.63(-2.52%) |
Jul 06, 2018 | 140.11 | 144.70 | 140.11 | 144.04 | 32,445 | +3.97(+2.84%) |
Jul 05, 2018 | 137.31 | 140.43 | 137.16 | 140.07 | 26,385 | +2.52(+1.83%) |
Jul 03, 2018 | 137.55 | 137.55 | 137.55 | 0 | +4.05(+3.03%) | |
Jul 02, 2018 | 136.17 | 136.30 | 132.09 | 133.50 | 29,474 | -2.81(-2.06%) |
Jun 29, 2018 | 135.27 | 137.90 | 135.08 | 136.31 | 44,661 | +0.39(+0.28%) |
Jun 28, 2018 | 132.65 | 136.52 | 132.39 | 135.93 | 38,382 | +3.50(+2.65%) |
Jun 27, 2018 | 134.89 | 135.32 | 132.29 | 132.42 | 28,595 | -2.05(-1.52%) |
Jun 26, 2018 | 134.91 | 135.33 | 134.16 | 134.47 | 29,280 | -0.15(-0.11%) |
Jun 25, 2018 | 135.32 | 136.41 | 134.22 | 134.62 | 58,978 | -2.02(-1.48%) |
Jun 22, 2018 | 135.56 | 136.92 | 135.07 | 136.65 | 18,079 | +0.92(+0.67%) |
Jun 21, 2018 | 135.28 | 136.55 | 134.12 | 135.73 | 41,967 | +0.10(+0.08%) |
Jun 20, 2018 | 134.08 | 135.99 | 134.08 | 135.63 | 44,424 | +1.58(+1.18%) |
Jun 19, 2018 | 132.77 | 134.55 | 132.23 | 134.04 | 80,241 | -0.07(-0.05%) |
Jun 18, 2018 | 131.74 | 134.74 | 130.90 | 134.11 | 42,459 | +1.30(+0.98%) |
Jun 15, 2018 | 132.81 | 130.53 | 132.81 | 44,391 | +1.16(+0.88%) | |
Jun 14, 2018 | 131.03 | 133.31 | 131.03 | 131.65 | 62,147 | -0.05(-0.03%) |
Jun 13, 2018 | 132.02 | 132.65 | 130.78 | 131.70 | 40,466 | +0.00(+0.00%) |
Jun 12, 2018 | 131.69 | 132.33 | 131.14 | 131.70 | 39,041 | +0.48(+0.36%) |
Jun 11, 2018 | 132.07 | 132.61 | 130.53 | 131.22 | 57,804 | -0.07(-0.06%) |
Jun 08, 2018 | 129.25 | 131.45 | 128.76 | 131.29 | 38,075 | +2.04(+1.58%) |
Jun 07, 2018 | 131.07 | 131.07 | 128.70 | 129.26 | 29,831 | -0.76(-0.59%) |
Jun 06, 2018 | 129.66 | 130.02 | 31,084 | +0.13(+0.10%) | ||
Jun 05, 2018 | 133.22 | 133.22 | 129.38 | 129.90 | 49,181 | -4.39(-3.27%) |
Jun 04, 2018 | 135.02 | 135.74 | 133.74 | 134.29 | 45,684 | +0.23(+0.18%) |