Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 140.25 | 140.25 | 140.25 | 0 | +0.54(+0.39%) | |
Aug 30, 2018 | 141.23 | 141.23 | 139.10 | 139.70 | 415,614 | -1.62(-1.15%) |
Aug 29, 2018 | 141.07 | 141.86 | 140.22 | 141.32 | 338,317 | +0.47(+0.33%) |
Aug 28, 2018 | 140.75 | 141.66 | 140.10 | 140.86 | 397,698 | +0.17(+0.12%) |
Aug 27, 2018 | 140.72 | 141.14 | 139.93 | 140.69 | 325,297 | +0.72(+0.51%) |
Aug 24, 2018 | 140.18 | 140.25 | 138.88 | 139.97 | 366,792 | +0.40(+0.29%) |
Aug 23, 2018 | 140.37 | 140.41 | 139.45 | 139.57 | 309,087 | -1.09(-0.77%) |
Aug 22, 2018 | 141.42 | 141.78 | 140.17 | 140.66 | 449,646 | -0.69(-0.49%) |
Aug 21, 2018 | 140.97 | 141.75 | 140.12 | 141.35 | 467,676 | +0.38(+0.27%) |
Aug 20, 2018 | 142.28 | 142.28 | 140.78 | 140.97 | 509,187 | -0.82(-0.58%) |
Aug 17, 2018 | 141.66 | 142.52 | 141.08 | 141.79 | 631,518 | -0.25(-0.17%) |
Aug 16, 2018 | 141.47 | 142.94 | 141.35 | 142.04 | 446,684 | +0.91(+0.64%) |
Aug 15, 2018 | 139.41 | 141.68 | 138.56 | 141.13 | 519,850 | +1.02(+0.73%) |
Aug 14, 2018 | 141.13 | 141.62 | 138.87 | 140.11 | 763,762 | -0.78(-0.55%) |
Aug 13, 2018 | 142.96 | 144.02 | 140.59 | 140.89 | 696,481 | -1.69(-1.19%) |
Aug 10, 2018 | 143.52 | 143.87 | 142.13 | 142.59 | 534,070 | -1.79(-1.24%) |
Aug 09, 2018 | 144.09 | 145.13 | 143.97 | 144.38 | 447,213 | +0.08(+0.06%) |
Aug 08, 2018 | 143.86 | 144.92 | 142.85 | 144.29 | 443,057 | +0.34(+0.24%) |
Aug 07, 2018 | 142.83 | 144.36 | 142.26 | 143.95 | 734,795 | +1.68(+1.18%) |
Aug 06, 2018 | 141.55 | 142.66 | 140.49 | 142.28 | 661,121 | +0.55(+0.39%) |
Aug 03, 2018 | 138.47 | 141.85 | 137.22 | 141.72 | 840,694 | +2.94(+2.12%) |
Aug 02, 2018 | 143.80 | 146.20 | 137.97 | 138.78 | 2,154,621 | -12.78(-8.43%) |
Aug 01, 2018 | 151.58 | 154.50 | 151.12 | 151.56 | 621,299 | -0.26(-0.17%) |
Jul 31, 2018 | 152.80 | 154.26 | 151.53 | 151.82 | 621,423 | -0.13(-0.09%) |
Jul 30, 2018 | 152.48 | 153.44 | 151.76 | 151.95 | 414,143 | -1.01(-0.66%) |
Jul 27, 2018 | 155.00 | 155.13 | 152.60 | 152.96 | 377,398 | -1.52(-0.99%) |
Jul 26, 2018 | 155.48 | 155.49 | 153.93 | 154.48 | 555,963 | -0.78(-0.50%) |
Jul 25, 2018 | 153.44 | 155.33 | 153.34 | 155.26 | 309,523 | +1.50(+0.98%) |
Jul 24, 2018 | 153.04 | 154.21 | 152.55 | 153.76 | 449,672 | +0.83(+0.54%) |
Jul 23, 2018 | 151.82 | 152.97 | 151.61 | 152.93 | 328,468 | +0.92(+0.61%) |
Jul 20, 2018 | 152.37 | 149.82 | 152.01 | 405,258 | +0.74(+0.49%) | |
Jul 19, 2018 | 151.25 | 151.52 | 149.75 | 151.26 | 576,531 | +0.06(+0.04%) |
Jul 18, 2018 | 150.11 | 151.34 | 149.54 | 151.21 | 831,301 | +1.44(+0.96%) |
Jul 17, 2018 | 149.84 | 150.56 | 149.43 | 149.77 | 668,024 | -0.28(-0.18%) |
Jul 16, 2018 | 150.33 | 150.57 | 149.51 | 150.05 | 484,024 | -0.46(-0.30%) |
Jul 13, 2018 | 150.33 | 150.88 | 149.52 | 150.50 | 436,162 | +0.33(+0.22%) |
Jul 12, 2018 | 149.63 | 150.87 | 149.18 | 150.17 | 498,907 | +0.74(+0.50%) |
Jul 11, 2018 | 149.74 | 150.57 | 145.63 | 149.43 | 350,345 | -0.96(-0.64%) |
Jul 10, 2018 | 151.42 | 151.50 | 150.05 | 150.39 | 367,957 | -0.74(-0.49%) |
Jul 09, 2018 | 149.21 | 151.15 | 147.76 | 151.13 | 409,932 | +2.64(+1.78%) |
Jul 06, 2018 | 149.07 | 146.36 | 148.49 | 521,606 | +1.97(+1.35%) | |
Jul 05, 2018 | 145.60 | 146.59 | 142.72 | 146.52 | 371,581 | +1.48(+1.02%) |
Jul 03, 2018 | 145.04 | 145.04 | 145.04 | 0 | +0.16(+0.11%) | |
Jul 02, 2018 | 143.32 | 145.15 | 143.32 | 144.88 | 365,345 | +0.50(+0.35%) |
Jun 29, 2018 | 144.47 | 145.88 | 144.13 | 144.37 | 518,514 | +0.25(+0.17%) |
Jun 28, 2018 | 142.64 | 144.61 | 141.80 | 144.12 | 415,224 | +1.53(+1.08%) |
Jun 27, 2018 | 144.45 | 145.69 | 142.44 | 142.59 | 617,356 | -1.99(-1.38%) |
Jun 26, 2018 | 145.44 | 147.22 | 144.21 | 144.58 | 409,432 | -1.07(-0.74%) |
Jun 25, 2018 | 145.89 | 146.52 | 144.62 | 145.65 | 575,764 | -0.57(-0.39%) |
Jun 22, 2018 | 145.06 | 146.61 | 144.97 | 146.22 | 740,911 | +1.67(+1.15%) |
Jun 21, 2018 | 145.24 | 145.62 | 144.12 | 144.55 | 452,820 | -1.00(-0.68%) |
Jun 20, 2018 | 146.14 | 148.16 | 145.39 | 145.55 | 636,276 | -0.48(-0.33%) |
Jun 19, 2018 | 145.83 | 146.94 | 145.55 | 146.03 | 558,079 | -0.97(-0.66%) |
Jun 18, 2018 | 146.77 | 147.43 | 145.86 | 147.00 | 516,752 | +0.09(+0.06%) |
Jun 15, 2018 | 148.00 | 148.00 | 146.91 | 967,210 | -1.10(-0.74%) | |
Jun 14, 2018 | 149.63 | 149.63 | 147.69 | 148.00 | 447,202 | -0.91(-0.61%) |
Jun 13, 2018 | 149.44 | 150.30 | 148.03 | 148.92 | 360,686 | -0.26(-0.17%) |
Jun 12, 2018 | 149.45 | 149.99 | 148.59 | 149.17 | 449,075 | -0.23(-0.15%) |
Jun 11, 2018 | 150.30 | 150.30 | 148.59 | 149.40 | 318,501 | -0.59(-0.39%) |
Jun 08, 2018 | 148.04 | 150.05 | 144.27 | 149.99 | 529,206 | +2.12(+1.44%) |
Jun 07, 2018 | 147.49 | 148.06 | 146.62 | 147.86 | 459,135 | +0.93(+0.63%) |
Jun 06, 2018 | 145.17 | 147.08 | 144.29 | 146.93 | 453,018 | +1.68(+1.16%) |
Jun 05, 2018 | 144.70 | 145.54 | 144.11 | 145.25 | 425,479 | +0.39(+0.27%) |
Jun 04, 2018 | 144.12 | 145.18 | 143.47 | 144.87 | 365,911 | +0.96(+0.67%) |