Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.88 | 143.88 | 143.88 | 0 | -3.20(-2.18%) | |
Aug 30, 2018 | 146.66 | 147.09 | 144.96 | 147.09 | 6,874 | +0.00(+0.00%) |
Aug 29, 2018 | 147.94 | 148.15 | 146.45 | 147.09 | 5,483 | -0.21(-0.14%) |
Aug 28, 2018 | 147.30 | 148.15 | 146.23 | 147.30 | 6,118 | +0.21(+0.14%) |
Aug 27, 2018 | 154.13 | 154.13 | 145.81 | 147.09 | 35,511 | -6.19(-4.04%) |
Aug 24, 2018 | 153.71 | 154.99 | 152.64 | 153.28 | 6,628 | -0.43(-0.28%) |
Aug 23, 2018 | 156.69 | 157.76 | 153.71 | 153.71 | 5,794 | -3.63(-2.31%) |
Aug 22, 2018 | 157.76 | 158.19 | 156.52 | 157.33 | 5,397 | -0.21(-0.14%) |
Aug 21, 2018 | 154.13 | 160.32 | 154.13 | 157.55 | 16,569 | +4.06(+2.64%) |
Aug 20, 2018 | 152.64 | 154.34 | 151.78 | 153.49 | 11,729 | +1.07(+0.70%) |
Aug 17, 2018 | 150.72 | 153.06 | 150.72 | 152.42 | 9,954 | +1.50(+0.99%) |
Aug 16, 2018 | 154.13 | 154.34 | 150.72 | 150.93 | 4,566 | -2.78(-1.81%) |
Aug 15, 2018 | 153.92 | 154.13 | 151.36 | 153.71 | 7,240 | -0.43(-0.28%) |
Aug 14, 2018 | 152.21 | 154.34 | 152.00 | 154.13 | 12,923 | +1.92(+1.26%) |
Aug 13, 2018 | 153.28 | 154.13 | 150.50 | 152.21 | 7,611 | -0.85(-0.56%) |
Aug 10, 2018 | 153.28 | 153.71 | 150.50 | 153.06 | 12,296 | +2.35(+1.56%) |
Aug 09, 2018 | 142.60 | 155.20 | 142.60 | 150.72 | 29,353 | +7.69(+5.37%) |
Aug 08, 2018 | 145.38 | 145.59 | 142.60 | 143.03 | 5,720 | -2.35(-1.62%) |
Aug 07, 2018 | 146.23 | 146.66 | 144.53 | 145.38 | 8,364 | -0.64(-0.44%) |
Aug 06, 2018 | 145.16 | 146.45 | 143.67 | 146.02 | 10,085 | +2.35(+1.63%) |
Aug 03, 2018 | 143.03 | 144.53 | 142.18 | 143.67 | 12,577 | +0.64(+0.45%) |
Aug 02, 2018 | 141.54 | 143.45 | 140.68 | 143.03 | 5,370 | +1.28(+0.90%) |
Aug 01, 2018 | 147.30 | 147.30 | 141.54 | 141.75 | 9,005 | -5.12(-3.49%) |
Jul 31, 2018 | 146.87 | 148.45 | 146.37 | 146.87 | 8,749 | +0.64(+0.44%) |
Jul 30, 2018 | 145.81 | 146.45 | 143.46 | 146.23 | 12,407 | +1.28(+0.88%) |
Jul 27, 2018 | 141.11 | 147.58 | 139.83 | 144.95 | 9,462 | +3.42(+2.41%) |
Jul 26, 2018 | 140.68 | 143.88 | 140.68 | 141.54 | 3,270 | +0.64(+0.45%) |
Jul 25, 2018 | 137.48 | 141.32 | 137.48 | 140.90 | 82,812 | +3.42(+2.48%) |
Jul 24, 2018 | 138.12 | 136.63 | 137.48 | 4,435 | -0.64(-0.46%) | |
Jul 23, 2018 | 137.27 | 138.97 | 136.84 | 138.12 | 4,440 | +1.07(+0.78%) |
Jul 20, 2018 | 138.97 | 139.62 | 136.63 | 137.05 | 3,107 | -1.92(-1.38%) |
Jul 19, 2018 | 144.74 | 144.74 | 138.33 | 138.97 | 7,639 | -4.91(-3.41%) |
Jul 18, 2018 | 144.74 | 146.02 | 143.88 | 143.88 | 2,166 | -1.07(-0.74%) |
Jul 17, 2018 | 148.79 | 149.86 | 144.10 | 144.95 | 8,201 | -4.27(-2.86%) |
Jul 16, 2018 | 149.22 | 150.50 | 147.51 | 149.22 | 1,514 | -0.43(-0.28%) |
Jul 13, 2018 | 149.65 | 151.57 | 149.44 | 149.65 | 2,630 | -0.43(-0.28%) |
Jul 12, 2018 | 150.07 | 151.78 | 149.01 | 150.07 | 3,861 | +0.21(+0.14%) |
Jul 11, 2018 | 150.72 | 151.38 | 149.44 | 149.86 | 4,875 | -1.07(-0.71%) |
Jul 10, 2018 | 150.82 | 151.78 | 150.07 | 150.93 | 8,860 | -0.21(-0.14%) |
Jul 09, 2018 | 150.50 | 152.00 | 149.22 | 151.14 | 6,392 | +1.07(+0.71%) |
Jul 06, 2018 | 148.58 | 150.50 | 147.51 | 150.07 | 6,938 | +1.49(+1.01%) |
Jul 05, 2018 | 147.51 | 148.79 | 145.67 | 148.58 | 5,023 | +1.49(+1.02%) |
Jul 03, 2018 | 147.09 | 147.09 | 147.09 | 0 | -1.28(-0.86%) | |
Jul 02, 2018 | 150.50 | 150.50 | 146.23 | 148.37 | 7,032 | -2.99(-1.97%) |
Jun 29, 2018 | 149.44 | 152.85 | 149.44 | 151.36 | 15,058 | +2.56(+1.72%) |
Jun 28, 2018 | 148.58 | 149.22 | 146.66 | 148.79 | 2,938 | +0.00(+0.00%) |
Jun 27, 2018 | 147.94 | 149.65 | 147.09 | 148.79 | 3,119 | +0.64(+0.43%) |
Jun 26, 2018 | 150.07 | 150.07 | 147.30 | 148.15 | 3,143 | -1.92(-1.28%) |
Jun 25, 2018 | 152.85 | 152.96 | 148.37 | 150.07 | 5,497 | -2.14(-1.40%) |
Jun 22, 2018 | 152.21 | 153.19 | 151.36 | 152.21 | 13,990 | +0.43(+0.28%) |
Jun 21, 2018 | 153.06 | 153.28 | 151.14 | 151.78 | 6,871 | -0.43(-0.28%) |
Jun 20, 2018 | 145.16 | 152.64 | 145.16 | 152.21 | 9,531 | +5.34(+3.63%) |
Jun 19, 2018 | 147.51 | 148.58 | 145.59 | 146.87 | 4,498 | -1.28(-0.86%) |
Jun 18, 2018 | 145.59 | 148.15 | 143.46 | 148.15 | 5,893 | +2.99(+2.06%) |
Jun 15, 2018 | 143.88 | 143.67 | 145.16 | 16,576 | +1.28(+0.89%) | |
Jun 14, 2018 | 142.82 | 146.45 | 142.82 | 143.88 | 12,182 | +1.50(+1.05%) |
Jun 13, 2018 | 150.24 | 151.94 | 142.18 | 142.39 | 20,794 | +1.06(+0.75%) |
Jun 12, 2018 | 140.69 | 141.44 | 139.63 | 141.33 | 14,316 | +1.49(+1.06%) |
Jun 11, 2018 | 137.30 | 141.54 | 137.09 | 139.84 | 5,483 | +3.18(+2.33%) |
Jun 08, 2018 | 136.87 | 137.72 | 136.24 | 136.66 | 12,557 | -0.42(-0.31%) |
Jun 07, 2018 | 135.81 | 138.36 | 135.81 | 137.09 | 3,989 | +0.64(+0.47%) |
Jun 06, 2018 | 136.24 | 137.93 | 135.18 | 136.45 | 10,130 | +0.64(+0.47%) |
Jun 05, 2018 | 134.33 | 137.04 | 133.90 | 135.81 | 4,352 | +1.06(+0.79%) |
Jun 04, 2018 | 132.20 | 135.60 | 131.99 | 134.75 | 5,896 | +2.33(+1.76%) |