Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.23 | 143.23 | 143.23 | 0 | -0.65(-0.45%) | |
Aug 30, 2018 | 144.97 | 145.23 | 143.64 | 143.88 | 252,628 | -1.36(-0.93%) |
Aug 29, 2018 | 144.16 | 145.84 | 143.34 | 145.24 | 191,706 | +1.58(+1.10%) |
Aug 28, 2018 | 144.06 | 144.35 | 143.18 | 143.66 | 187,099 | +0.15(+0.10%) |
Aug 27, 2018 | 142.39 | 143.70 | 141.70 | 143.51 | 232,645 | +1.88(+1.33%) |
Aug 24, 2018 | 141.52 | 142.12 | 140.50 | 141.63 | 358,340 | +0.51(+0.36%) |
Aug 23, 2018 | 142.74 | 142.84 | 140.82 | 141.12 | 360,467 | -1.75(-1.22%) |
Aug 22, 2018 | 143.37 | 143.45 | 141.77 | 142.87 | 149,885 | -0.88(-0.61%) |
Aug 21, 2018 | 143.04 | 143.96 | 142.42 | 143.75 | 374,938 | +0.65(+0.45%) |
Aug 20, 2018 | 142.88 | 143.52 | 142.28 | 143.10 | 280,442 | +0.89(+0.62%) |
Aug 17, 2018 | 142.10 | 142.96 | 141.88 | 142.21 | 374,920 | +0.08(+0.06%) |
Aug 16, 2018 | 142.27 | 143.23 | 141.93 | 142.13 | 219,799 | +0.42(+0.30%) |
Aug 15, 2018 | 141.34 | 142.12 | 139.60 | 141.71 | 264,991 | -0.50(-0.35%) |
Aug 14, 2018 | 141.62 | 143.46 | 140.60 | 142.20 | 277,022 | +0.95(+0.67%) |
Aug 13, 2018 | 141.54 | 141.94 | 140.29 | 141.25 | 248,205 | +0.05(+0.03%) |
Aug 10, 2018 | 141.23 | 142.03 | 140.68 | 141.20 | 170,719 | -0.57(-0.40%) |
Aug 09, 2018 | 142.81 | 143.29 | 141.39 | 141.77 | 117,212 | -0.81(-0.57%) |
Aug 08, 2018 | 143.03 | 143.28 | 141.82 | 142.59 | 165,265 | -0.70(-0.49%) |
Aug 07, 2018 | 143.74 | 144.55 | 143.16 | 143.29 | 261,314 | +0.28(+0.20%) |
Aug 06, 2018 | 142.16 | 143.51 | 142.07 | 143.01 | 240,277 | +1.13(+0.80%) |
Aug 03, 2018 | 143.30 | 143.75 | 140.88 | 141.88 | 363,153 | -0.96(-0.67%) |
Aug 02, 2018 | 141.84 | 144.19 | 141.54 | 142.84 | 442,165 | +0.13(+0.09%) |
Aug 01, 2018 | 143.40 | 143.96 | 142.54 | 142.71 | 424,743 | -0.87(-0.61%) |
Jul 31, 2018 | 139.62 | 143.84 | 138.96 | 143.58 | 590,400 | +5.25(+3.79%) |
Jul 30, 2018 | 140.23 | 141.16 | 138.20 | 138.33 | 387,064 | -1.85(-1.32%) |
Jul 27, 2018 | 140.97 | 141.02 | 139.34 | 140.18 | 363,474 | -0.39(-0.28%) |
Jul 26, 2018 | 140.23 | 142.20 | 138.47 | 140.58 | 634,872 | +1.24(+0.89%) |
Jul 25, 2018 | 134.34 | 140.29 | 133.35 | 139.33 | 1,048,405 | +8.82(+6.76%) |
Jul 24, 2018 | 129.38 | 131.08 | 129.27 | 130.51 | 361,258 | +2.01(+1.56%) |
Jul 23, 2018 | 130.30 | 130.30 | 128.27 | 128.50 | 250,114 | -2.42(-1.85%) |
Jul 20, 2018 | 131.09 | 132.61 | 130.44 | 130.92 | 267,691 | -0.59(-0.45%) |
Jul 19, 2018 | 129.88 | 131.95 | 129.50 | 131.51 | 246,593 | +1.49(+1.14%) |
Jul 18, 2018 | 130.01 | 130.37 | 129.01 | 130.02 | 310,715 | +0.42(+0.32%) |
Jul 17, 2018 | 128.39 | 130.05 | 127.67 | 129.60 | 276,040 | +1.13(+0.88%) |
Jul 16, 2018 | 129.51 | 129.82 | 128.22 | 128.47 | 257,941 | -1.15(-0.89%) |
Jul 13, 2018 | 128.59 | 130.00 | 128.59 | 129.62 | 386,444 | +0.87(+0.67%) |
Jul 12, 2018 | 127.89 | 128.94 | 127.02 | 128.75 | 315,924 | +1.31(+1.03%) |
Jul 11, 2018 | 128.11 | 128.31 | 126.91 | 127.44 | 290,173 | -1.88(-1.46%) |
Jul 10, 2018 | 129.13 | 129.97 | 128.55 | 129.32 | 404,381 | +0.35(+0.27%) |
Jul 09, 2018 | 128.61 | 129.54 | 128.60 | 128.96 | 451,120 | +0.92(+0.72%) |
Jul 06, 2018 | 128.30 | 128.56 | 127.33 | 128.04 | 244,983 | -0.18(-0.14%) |
Jul 05, 2018 | 126.99 | 128.47 | 126.05 | 128.22 | 552,719 | +1.99(+1.58%) |
Jul 03, 2018 | 126.22 | 126.22 | 126.22 | 0 | -0.33(-0.26%) | |
Jul 02, 2018 | 126.67 | 127.00 | 125.51 | 126.55 | 473,906 | -0.64(-0.51%) |
Jun 29, 2018 | 127.02 | 129.03 | 126.88 | 127.19 | 477,533 | +0.89(+0.71%) |
Jun 28, 2018 | 126.41 | 127.15 | 125.14 | 126.30 | 327,274 | -0.06(-0.05%) |
Jun 27, 2018 | 127.35 | 128.92 | 126.36 | 126.36 | 380,940 | -0.45(-0.35%) |
Jun 26, 2018 | 128.14 | 128.37 | 126.67 | 126.81 | 445,552 | -0.98(-0.77%) |
Jun 25, 2018 | 128.97 | 129.12 | 126.92 | 127.79 | 303,083 | -1.43(-1.11%) |
Jun 22, 2018 | 130.48 | 130.48 | 129.01 | 129.22 | 385,864 | -0.08(-0.06%) |
Jun 21, 2018 | 131.51 | 131.51 | 128.56 | 129.31 | 282,537 | -2.29(-1.74%) |
Jun 20, 2018 | 132.87 | 133.02 | 131.10 | 131.60 | 248,179 | -0.36(-0.28%) |
Jun 19, 2018 | 133.26 | 133.74 | 131.12 | 131.97 | 295,974 | -2.23(-1.66%) |
Jun 18, 2018 | 132.36 | 134.60 | 132.02 | 134.19 | 289,066 | +0.69(+0.52%) |
Jun 15, 2018 | 133.77 | 131.95 | 133.50 | 579,855 | -0.39(-0.29%) | |
Jun 14, 2018 | 132.76 | 134.37 | 132.76 | 133.89 | 326,015 | +1.39(+1.05%) |
Jun 13, 2018 | 133.73 | 133.92 | 132.16 | 132.50 | 249,722 | -0.98(-0.73%) |
Jun 12, 2018 | 133.91 | 134.03 | 132.77 | 133.48 | 259,315 | -0.15(-0.11%) |
Jun 11, 2018 | 134.29 | 135.05 | 133.47 | 133.63 | 250,094 | -0.69(-0.51%) |
Jun 08, 2018 | 133.43 | 134.35 | 133.03 | 134.32 | 249,603 | +0.76(+0.57%) |
Jun 07, 2018 | 133.17 | 134.30 | 132.40 | 133.56 | 233,602 | +0.76(+0.58%) |
Jun 06, 2018 | 132.98 | 131.26 | 132.79 | 250,782 | +1.15(+0.87%) | |
Jun 05, 2018 | 129.99 | 131.69 | 129.99 | 131.65 | 329,024 | +1.88(+1.45%) |
Jun 04, 2018 | 130.42 | 131.29 | 129.24 | 129.77 | 303,202 | -0.21(-0.16%) |