Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 111.22 | 111.22 | 111.22 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.28 | 119.31 | 113.43 | 113.71 | 19,969,440 | -12.34(-9.79%) |
Aug 29, 2018 | 125.10 | 126.40 | 124.58 | 126.04 | 3,199,716 | +0.72(+0.57%) |
Aug 28, 2018 | 127.11 | 127.29 | 124.73 | 125.33 | 2,466,231 | -1.16(-0.91%) |
Aug 27, 2018 | 127.78 | 128.05 | 125.60 | 126.48 | 2,451,282 | +0.00(+0.00%) |
Aug 24, 2018 | 124.44 | 127.00 | 123.92 | 126.48 | 3,551,831 | +2.80(+2.27%) |
Aug 23, 2018 | 125.17 | 125.52 | 123.37 | 123.68 | 4,555,994 | -1.48(-1.18%) |
Aug 22, 2018 | 123.63 | 126.58 | 122.26 | 125.16 | 6,739,340 | +0.84(+0.68%) |
Aug 21, 2018 | 126.06 | 126.67 | 123.54 | 124.32 | 5,928,288 | -0.93(-0.74%) |
Aug 20, 2018 | 124.63 | 125.83 | 123.16 | 125.25 | 3,696,584 | -0.30(-0.23%) |
Aug 17, 2018 | 126.33 | 126.95 | 124.53 | 125.54 | 3,880,259 | -1.67(-1.31%) |
Aug 16, 2018 | 127.47 | 128.41 | 125.55 | 127.21 | 4,765,249 | +1.63(+1.30%) |
Aug 15, 2018 | 127.32 | 128.24 | 123.59 | 125.58 | 5,592,475 | -3.79(-2.93%) |
Aug 14, 2018 | 128.48 | 129.76 | 126.63 | 129.37 | 3,112,966 | +0.58(+0.45%) |
Aug 13, 2018 | 128.88 | 131.07 | 127.93 | 128.79 | 4,735,214 | +0.00(+0.00%) |
Aug 10, 2018 | 125.73 | 129.50 | 124.33 | 128.79 | 5,292,467 | +3.43(+2.74%) |
Aug 09, 2018 | 126.02 | 126.42 | 124.97 | 125.36 | 4,344,890 | -0.58(-0.46%) |
Aug 08, 2018 | 125.66 | 126.43 | 124.65 | 125.94 | 2,793,854 | +0.30(+0.24%) |
Aug 07, 2018 | 127.65 | 128.26 | 124.86 | 125.63 | 3,934,671 | -0.91(-0.72%) |
Aug 06, 2018 | 127.52 | 127.95 | 125.19 | 126.54 | 3,432,741 | -1.80(-1.41%) |
Aug 03, 2018 | 128.49 | 131.42 | 126.37 | 128.35 | 5,563,591 | +2.18(+1.73%) |
Aug 02, 2018 | 124.33 | 126.39 | 123.03 | 126.17 | 3,604,301 | +1.15(+0.92%) |
Aug 01, 2018 | 127.74 | 128.68 | 124.57 | 125.02 | 4,959,300 | -1.25(-0.99%) |
Jul 31, 2018 | 124.99 | 126.50 | 122.90 | 126.27 | 6,353,834 | +2.49(+2.01%) |
Jul 30, 2018 | 130.88 | 131.00 | 123.18 | 123.78 | 9,674,619 | -7.45(-5.68%) |
Jul 27, 2018 | 132.34 | 135.32 | 128.72 | 131.23 | 11,840,220 | -7.93(-5.70%) |
Jul 26, 2018 | 145.15 | 145.15 | 138.34 | 139.17 | 6,393,425 | -4.51(-3.14%) |
Jul 25, 2018 | 142.12 | 143.96 | 141.47 | 143.68 | 3,213,223 | +2.14(+1.51%) |
Jul 24, 2018 | 144.66 | 144.87 | 140.25 | 141.54 | 3,956,404 | -2.20(-1.53%) |
Jul 23, 2018 | 143.69 | 145.01 | 142.54 | 143.74 | 2,270,678 | -0.90(-0.62%) |
Jul 20, 2018 | 145.34 | 146.90 | 144.31 | 144.64 | 2,202,263 | -0.47(-0.32%) |
Jul 19, 2018 | 145.27 | 146.59 | 144.19 | 145.11 | 1,677,796 | -0.95(-0.65%) |
Jul 18, 2018 | 146.19 | 147.11 | 144.86 | 146.06 | 2,535,637 | +0.19(+0.13%) |
Jul 17, 2018 | 142.79 | 146.35 | 142.22 | 145.87 | 2,527,158 | +2.02(+1.40%) |
Jul 16, 2018 | 146.08 | 146.23 | 143.61 | 143.85 | 1,955,342 | -2.01(-1.38%) |
Jul 13, 2018 | 148.34 | 144.54 | 145.86 | 2,150,054 | +0.12(+0.08%) | |
Jul 12, 2018 | 144.10 | 145.87 | 143.63 | 145.75 | 1,940,831 | +2.84(+1.98%) |
Jul 11, 2018 | 143.46 | 142.91 | 2,097,274 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.63 | 142.55 | 140.60 | 141.41 | 1,749,710 | -0.44(-0.31%) |
Jul 09, 2018 | 142.75 | 144.06 | 139.53 | 141.85 | 2,081,714 | -0.45(-0.32%) |
Jul 06, 2018 | 140.30 | 142.49 | 140.21 | 142.30 | 1,660,500 | +1.83(+1.31%) |
Jul 05, 2018 | 139.83 | 140.70 | 139.33 | 140.47 | 1,272,790 | +1.96(+1.42%) |
Jul 03, 2018 | 138.51 | 138.51 | 138.51 | 0 | -2.21(-1.57%) | |
Jul 02, 2018 | 137.78 | 140.81 | 137.51 | 140.72 | 1,908,921 | +2.41(+1.74%) |
Jun 29, 2018 | 139.03 | 140.21 | 137.82 | 138.30 | 2,417,752 | +0.38(+0.28%) |
Jun 28, 2018 | 135.52 | 138.66 | 135.18 | 137.92 | 2,761,569 | +2.82(+2.09%) |
Jun 27, 2018 | 138.02 | 139.47 | 135.03 | 135.10 | 2,591,706 | -2.57(-1.87%) |
Jun 26, 2018 | 138.72 | 140.38 | 137.43 | 137.67 | 2,744,063 | -0.15(-0.11%) |
Jun 25, 2018 | 138.02 | 138.18 | 136.16 | 137.81 | 2,624,794 | -0.73(-0.52%) |
Jun 22, 2018 | 142.70 | 142.82 | 138.23 | 138.54 | 3,112,928 | -1.85(-1.32%) |
Jun 21, 2018 | 141.35 | 141.96 | 138.90 | 140.39 | 1,566,113 | -0.38(-0.27%) |
Jun 20, 2018 | 140.84 | 141.95 | 140.48 | 140.77 | 1,973,847 | +0.44(+0.31%) |
Jun 19, 2018 | 142.04 | 138.89 | 140.33 | 4,198,651 | -1.74(-1.22%) | |
Jun 18, 2018 | 142.70 | 142.88 | 139.70 | 142.07 | 2,947,375 | -1.76(-1.22%) |
Jun 15, 2018 | 144.29 | 141.61 | 143.82 | 4,021,284 | +2.22(+1.57%) | |
Jun 14, 2018 | 140.83 | 144.21 | 140.65 | 141.61 | 4,648,322 | +1.09(+0.77%) |
Jun 13, 2018 | 138.15 | 142.13 | 137.64 | 140.52 | 6,559,184 | +3.43(+2.50%) |
Jun 12, 2018 | 136.32 | 137.69 | 136.02 | 137.09 | 2,959,054 | +0.61(+0.45%) |
Jun 11, 2018 | 136.40 | 137.83 | 135.76 | 136.48 | 5,172,603 | +1.27(+0.94%) |
Jun 08, 2018 | 134.08 | 135.40 | 133.60 | 135.21 | 3,563,135 | +0.94(+0.70%) |
Jun 07, 2018 | 134.77 | 136.08 | 132.87 | 134.27 | 2,394,966 | -0.03(-0.02%) |
Jun 06, 2018 | 133.50 | 134.30 | 2,972,219 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.71 | 134.83 | 132.20 | 134.32 | 2,697,146 | +2.25(+1.71%) |
Jun 04, 2018 | 133.09 | 134.35 | 131.10 | 132.07 | 2,518,497 | -1.01(-0.76%) |