Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.81 | 142.81 | 142.81 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 142.63 | 142.85 | 142.05 | 142.43 | 3,473,461 | -0.27(-0.19%) |
Aug 29, 2018 | 141.66 | 142.90 | 141.45 | 142.70 | 3,621,479 | +1.29(+0.91%) |
Aug 28, 2018 | 140.46 | 141.44 | 140.11 | 141.41 | 2,443,930 | +1.01(+0.72%) |
Aug 27, 2018 | 140.18 | 140.43 | 139.28 | 140.40 | 3,002,896 | +0.96(+0.69%) |
Aug 24, 2018 | 138.87 | 139.85 | 138.49 | 139.43 | 2,514,047 | +0.29(+0.21%) |
Aug 23, 2018 | 140.47 | 140.67 | 138.55 | 139.14 | 3,149,740 | -1.31(-0.93%) |
Aug 22, 2018 | 141.21 | 141.30 | 140.04 | 140.46 | 2,699,325 | -0.43(-0.30%) |
Aug 21, 2018 | 141.25 | 141.68 | 140.87 | 140.88 | 2,195,436 | -0.56(-0.40%) |
Aug 20, 2018 | 141.10 | 141.87 | 140.94 | 141.44 | 3,039,973 | +0.46(+0.33%) |
Aug 17, 2018 | 141.64 | 141.64 | 140.19 | 140.98 | 2,888,971 | -0.51(-0.36%) |
Aug 16, 2018 | 140.11 | 141.97 | 140.11 | 141.49 | 3,226,045 | +1.62(+1.16%) |
Aug 15, 2018 | 139.81 | 140.38 | 138.55 | 139.87 | 3,835,510 | -0.63(-0.45%) |
Aug 14, 2018 | 138.53 | 141.23 | 138.39 | 140.50 | 3,556,988 | +2.15(+1.56%) |
Aug 13, 2018 | 138.65 | 139.09 | 137.57 | 138.35 | 3,291,546 | -0.47(-0.34%) |
Aug 10, 2018 | 138.52 | 139.55 | 138.11 | 138.82 | 3,821,709 | -0.54(-0.39%) |
Aug 09, 2018 | 138.96 | 139.64 | 138.19 | 139.36 | 3,159,909 | +0.33(+0.24%) |
Aug 08, 2018 | 136.90 | 139.04 | 136.62 | 139.03 | 3,415,849 | +2.52(+1.85%) |
Aug 07, 2018 | 137.27 | 137.53 | 136.34 | 136.51 | 2,205,414 | -0.59(-0.43%) |
Aug 06, 2018 | 136.50 | 137.71 | 136.00 | 137.11 | 2,714,986 | +0.45(+0.33%) |
Aug 03, 2018 | 136.21 | 137.32 | 134.98 | 136.66 | 4,198,576 | +0.70(+0.51%) |
Aug 02, 2018 | 137.04 | 137.29 | 133.97 | 135.96 | 7,139,294 | -1.32(-0.96%) |
Aug 01, 2018 | 136.97 | 137.54 | 136.18 | 137.28 | 4,861,155 | -0.54(-0.39%) |
Jul 31, 2018 | 138.84 | 139.10 | 137.55 | 137.82 | 4,035,272 | -0.96(-0.69%) |
Jul 30, 2018 | 137.69 | 139.99 | 137.43 | 138.78 | 3,743,384 | +1.01(+0.74%) |
Jul 27, 2018 | 136.98 | 138.23 | 136.83 | 137.77 | 4,900,530 | +1.17(+0.86%) |
Jul 26, 2018 | 138.43 | 139.00 | 135.35 | 136.60 | 8,469,457 | -2.41(-1.73%) |
Jul 25, 2018 | 137.95 | 139.09 | 137.71 | 139.00 | 5,001,906 | +0.83(+0.60%) |
Jul 24, 2018 | 139.31 | 139.61 | 137.81 | 138.17 | 3,872,836 | -0.71(-0.51%) |
Jul 23, 2018 | 138.95 | 137.39 | 138.88 | 3,148,390 | +0.68(+0.49%) | |
Jul 20, 2018 | 137.53 | 138.53 | 136.72 | 138.20 | 3,082,926 | +0.49(+0.36%) |
Jul 19, 2018 | 137.87 | 138.78 | 137.45 | 137.71 | 5,566,386 | -0.45(-0.33%) |
Jul 18, 2018 | 139.84 | 139.86 | 138.06 | 138.16 | 4,371,110 | -1.59(-1.14%) |
Jul 17, 2018 | 138.72 | 139.97 | 138.72 | 139.76 | 2,145,381 | +0.85(+0.61%) |
Jul 16, 2018 | 138.77 | 139.34 | 138.19 | 138.91 | 3,221,503 | +0.24(+0.17%) |
Jul 13, 2018 | 138.89 | 135.85 | 138.67 | 5,929,678 | -0.53(-0.38%) | |
Jul 12, 2018 | 139.23 | 139.78 | 138.94 | 139.21 | 2,696,872 | +0.44(+0.31%) |
Jul 11, 2018 | 138.77 | 3,661,051 | -1.75(-1.24%) | |||
Jul 10, 2018 | 139.83 | 140.83 | 139.50 | 140.52 | 2,497,678 | +0.59(+0.42%) |
Jul 09, 2018 | 140.39 | 140.68 | 139.42 | 139.92 | 2,830,151 | +0.46(+0.33%) |
Jul 06, 2018 | 138.02 | 140.47 | 137.74 | 139.47 | 3,933,647 | +1.84(+1.34%) |
Jul 05, 2018 | 137.94 | 136.91 | 137.63 | 2,568,816 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 136.47 | 137.24 | 136.00 | 137.24 | 3,456,568 | +0.16(+0.12%) |
Jun 29, 2018 | 138.18 | 136.54 | 137.08 | 4,600,261 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.57 | 137.64 | 135.69 | 136.76 | 4,728,307 | -0.96(-0.70%) |
Jun 27, 2018 | 139.14 | 140.40 | 137.68 | 137.72 | 5,670,991 | -3.05(-2.17%) |
Jun 26, 2018 | 139.98 | 141.60 | 139.80 | 140.77 | 3,856,895 | +0.96(+0.69%) |
Jun 25, 2018 | 142.60 | 142.60 | 139.06 | 139.81 | 7,003,190 | -4.15(-2.88%) |
Jun 22, 2018 | 141.09 | 144.47 | 141.08 | 143.96 | 12,490,558 | +3.52(+2.50%) |
Jun 21, 2018 | 142.85 | 143.12 | 139.57 | 140.44 | 5,321,270 | -1.78(-1.25%) |
Jun 20, 2018 | 144.27 | 144.81 | 142.05 | 142.22 | 4,171,177 | -2.11(-1.46%) |
Jun 19, 2018 | 144.02 | 144.79 | 143.68 | 144.32 | 3,829,686 | -1.15(-0.79%) |
Jun 18, 2018 | 144.81 | 145.73 | 143.31 | 145.47 | 4,912,563 | -0.16(-0.11%) |
Jun 15, 2018 | 146.14 | 143.99 | 145.63 | 8,440,772 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.13 | 146.92 | 145.82 | 146.14 | 2,731,873 | +0.41(+0.28%) |
Jun 13, 2018 | 146.09 | 146.63 | 145.71 | 145.73 | 3,588,648 | -0.13(-0.09%) |
Jun 12, 2018 | 145.94 | 146.31 | 145.43 | 145.86 | 3,411,762 | +0.21(+0.14%) |
Jun 11, 2018 | 147.88 | 147.88 | 145.45 | 145.65 | 3,710,569 | -2.12(-1.43%) |
Jun 08, 2018 | 147.87 | 150.09 | 147.38 | 147.77 | 5,779,976 | -0.50(-0.34%) |
Jun 07, 2018 | 143.26 | 148.72 | 143.20 | 148.27 | 9,480,900 | +6.21(+4.37%) |
Jun 06, 2018 | 142.07 | 142.06 | 4,098,876 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.95 | 140.84 | 139.08 | 139.52 | 3,374,513 | -0.65(-0.46%) |
Jun 04, 2018 | 140.04 | 140.40 | 139.57 | 140.17 | 3,628,358 | +0.93(+0.67%) |