Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.91 | 142.91 | 142.91 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.26 | 144.80 | 142.10 | 142.83 | 444,561 | -2.02(-1.39%) |
Aug 29, 2018 | 143.47 | 145.17 | 142.53 | 144.84 | 422,915 | +1.09(+0.76%) |
Aug 28, 2018 | 144.94 | 147.34 | 143.60 | 143.75 | 812,128 | -1.20(-0.83%) |
Aug 27, 2018 | 145.20 | 147.19 | 144.78 | 144.96 | 298,264 | +0.62(+0.43%) |
Aug 24, 2018 | 143.95 | 144.81 | 143.00 | 144.34 | 336,925 | +1.04(+0.72%) |
Aug 23, 2018 | 145.21 | 145.67 | 143.19 | 143.31 | 330,303 | -2.07(-1.43%) |
Aug 22, 2018 | 145.54 | 146.29 | 144.92 | 145.38 | 258,903 | -0.25(-0.17%) |
Aug 21, 2018 | 144.58 | 146.84 | 144.50 | 145.63 | 372,225 | +0.86(+0.59%) |
Aug 20, 2018 | 143.95 | 145.40 | 143.23 | 144.77 | 394,144 | +1.37(+0.96%) |
Aug 17, 2018 | 142.84 | 143.96 | 142.20 | 143.40 | 380,983 | +0.29(+0.21%) |
Aug 16, 2018 | 142.74 | 145.54 | 142.49 | 143.11 | 395,852 | +0.84(+0.59%) |
Aug 15, 2018 | 142.22 | 143.31 | 139.69 | 142.27 | 967,411 | -1.17(-0.82%) |
Aug 14, 2018 | 144.27 | 144.45 | 142.90 | 143.44 | 488,936 | +0.22(+0.16%) |
Aug 13, 2018 | 144.57 | 145.38 | 142.34 | 143.22 | 437,898 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.01 | 144.94 | 416,249 | -2.96(-2.00%) |
Aug 09, 2018 | 148.35 | 150.04 | 147.58 | 147.90 | 386,882 | -0.51(-0.34%) |
Aug 08, 2018 | 151.64 | 153.03 | 147.15 | 148.41 | 642,507 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.16 | 150.59 | 151.84 | 667,874 | +1.97(+1.32%) |
Aug 06, 2018 | 148.60 | 150.71 | 148.09 | 149.87 | 660,443 | +1.41(+0.95%) |
Aug 03, 2018 | 151.15 | 152.20 | 145.48 | 148.47 | 1,471,160 | -3.50(-2.31%) |
Aug 02, 2018 | 151.51 | 152.41 | 149.31 | 151.97 | 1,044,199 | +0.15(+0.10%) |
Aug 01, 2018 | 156.43 | 156.48 | 149.45 | 151.83 | 949,789 | -4.40(-2.82%) |
Jul 31, 2018 | 157.55 | 159.69 | 155.30 | 156.23 | 876,099 | +1.26(+0.81%) |
Jul 30, 2018 | 148.78 | 156.67 | 148.78 | 154.97 | 1,023,589 | +7.49(+5.08%) |
Jul 27, 2018 | 147.89 | 148.67 | 146.69 | 147.48 | 476,150 | -0.64(-0.43%) |
Jul 26, 2018 | 147.67 | 148.65 | 145.68 | 148.12 | 346,773 | +0.78(+0.53%) |
Jul 25, 2018 | 148.19 | 148.19 | 146.16 | 147.34 | 335,728 | -0.75(-0.51%) |
Jul 24, 2018 | 147.53 | 149.10 | 147.21 | 148.10 | 574,152 | +1.53(+1.05%) |
Jul 23, 2018 | 144.93 | 147.04 | 144.24 | 146.56 | 447,161 | +1.24(+0.85%) |
Jul 20, 2018 | 145.02 | 146.14 | 143.93 | 145.32 | 350,861 | -0.46(-0.31%) |
Jul 19, 2018 | 146.06 | 147.49 | 144.97 | 145.78 | 317,112 | -1.89(-1.28%) |
Jul 18, 2018 | 145.81 | 147.76 | 145.35 | 147.68 | 402,003 | +2.69(+1.86%) |
Jul 17, 2018 | 144.98 | 145.94 | 144.86 | 144.98 | 257,147 | -0.13(-0.09%) |
Jul 16, 2018 | 145.03 | 145.48 | 144.17 | 145.11 | 560,427 | +0.14(+0.09%) |
Jul 13, 2018 | 145.23 | 145.89 | 144.37 | 144.97 | 375,800 | -0.66(-0.46%) |
Jul 12, 2018 | 148.04 | 148.04 | 145.57 | 145.64 | 353,640 | -1.13(-0.77%) |
Jul 11, 2018 | 147.76 | 147.76 | 145.84 | 146.77 | 351,169 | -2.06(-1.38%) |
Jul 10, 2018 | 147.50 | 148.99 | 146.31 | 148.83 | 436,325 | +1.49(+1.01%) |
Jul 09, 2018 | 145.64 | 147.83 | 144.57 | 147.33 | 423,513 | +2.77(+1.92%) |
Jul 06, 2018 | 144.22 | 145.75 | 144.22 | 144.56 | 650,708 | +0.04(+0.03%) |
Jul 05, 2018 | 145.16 | 146.80 | 142.98 | 144.52 | 336,773 | +0.77(+0.54%) |
Jul 03, 2018 | 143.75 | 143.75 | 143.75 | 0 | -1.63(-1.12%) | |
Jul 02, 2018 | 143.70 | 145.52 | 141.57 | 145.38 | 452,061 | +0.22(+0.16%) |
Jun 29, 2018 | 148.89 | 149.02 | 145.13 | 145.16 | 554,070 | -2.69(-1.82%) |
Jun 28, 2018 | 146.21 | 148.07 | 145.52 | 147.85 | 611,160 | +1.59(+1.09%) |
Jun 27, 2018 | 147.77 | 148.94 | 146.04 | 146.26 | 508,475 | -1.88(-1.27%) |
Jun 26, 2018 | 149.65 | 150.24 | 147.53 | 148.13 | 737,905 | -1.81(-1.20%) |
Jun 25, 2018 | 149.97 | 150.65 | 148.43 | 149.94 | 892,886 | -1.03(-0.68%) |
Jun 22, 2018 | 150.62 | 151.59 | 150.01 | 150.97 | 625,415 | +1.16(+0.78%) |
Jun 21, 2018 | 149.12 | 150.12 | 148.10 | 149.81 | 563,002 | +0.68(+0.46%) |
Jun 20, 2018 | 151.05 | 151.82 | 149.02 | 149.12 | 533,211 | -1.24(-0.82%) |
Jun 19, 2018 | 147.84 | 151.37 | 146.99 | 150.36 | 884,162 | +0.98(+0.65%) |
Jun 18, 2018 | 151.30 | 152.11 | 149.10 | 149.38 | 683,271 | -2.74(-1.80%) |
Jun 15, 2018 | 153.38 | 150.26 | 152.13 | 758,798 | +0.29(+0.19%) | |
Jun 14, 2018 | 152.84 | 153.35 | 151.38 | 151.84 | 577,051 | -0.48(-0.31%) |
Jun 13, 2018 | 158.42 | 159.05 | 152.25 | 152.31 | 942,539 | -6.03(-3.81%) |
Jun 12, 2018 | 160.31 | 161.34 | 158.31 | 158.35 | 338,745 | -1.54(-0.97%) |
Jun 11, 2018 | 161.37 | 162.68 | 159.89 | 159.89 | 239,351 | -1.26(-0.78%) |
Jun 08, 2018 | 161.08 | 161.20 | 159.72 | 161.15 | 500,492 | -0.12(-0.07%) |
Jun 07, 2018 | 164.03 | 164.22 | 160.43 | 161.27 | 419,236 | -1.69(-1.04%) |
Jun 06, 2018 | 164.07 | 162.96 | 539,256 | +3.49(+2.19%) | ||
Jun 05, 2018 | 158.22 | 159.97 | 156.84 | 159.46 | 425,304 | +1.02(+0.64%) |
Jun 04, 2018 | 158.11 | 159.07 | 157.58 | 158.45 | 323,944 | +1.03(+0.65%) |