Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 168.18 | 168.18 | 168.18 | 0 | +3.18(+1.93%) | |
Aug 30, 2018 | 160.70 | 169.44 | 158.62 | 165.00 | 2,775,850 | -1.44(-0.87%) |
Aug 29, 2018 | 167.00 | 167.90 | 163.25 | 166.44 | 1,346,448 | -0.69(-0.41%) |
Aug 28, 2018 | 168.19 | 169.27 | 165.70 | 167.13 | 823,431 | -0.25(-0.15%) |
Aug 27, 2018 | 168.23 | 169.71 | 166.84 | 167.38 | 931,016 | -0.09(-0.05%) |
Aug 24, 2018 | 167.57 | 169.18 | 166.62 | 167.47 | 759,100 | -0.62(-0.37%) |
Aug 23, 2018 | 166.37 | 168.49 | 165.46 | 168.09 | 679,361 | +1.42(+0.85%) |
Aug 22, 2018 | 167.00 | 170.33 | 166.26 | 166.67 | 575,156 | -0.22(-0.13%) |
Aug 21, 2018 | 169.91 | 172.65 | 166.40 | 166.89 | 967,171 | -0.33(-0.20%) |
Aug 20, 2018 | 165.95 | 167.54 | 164.19 | 167.22 | 740,905 | +2.23(+1.35%) |
Aug 17, 2018 | 161.97 | 165.54 | 160.94 | 164.99 | 454,500 | +3.15(+1.95%) |
Aug 16, 2018 | 164.10 | 164.10 | 159.51 | 161.84 | 726,663 | -1.06(-0.65%) |
Aug 15, 2018 | 164.35 | 164.88 | 161.06 | 162.90 | 1,060,356 | -3.28(-1.97%) |
Aug 14, 2018 | 160.18 | 166.46 | 160.12 | 166.18 | 928,412 | +6.03(+3.77%) |
Aug 13, 2018 | 162.01 | 163.25 | 159.09 | 160.15 | 712,587 | +0.66(+0.41%) |
Aug 10, 2018 | 158.34 | 160.77 | 158.00 | 159.49 | 421,400 | +0.20(+0.13%) |
Aug 09, 2018 | 158.36 | 160.67 | 157.48 | 159.29 | 553,984 | +1.70(+1.08%) |
Aug 08, 2018 | 156.39 | 158.04 | 155.93 | 157.59 | 945,944 | +0.97(+0.62%) |
Aug 07, 2018 | 155.59 | 157.15 | 154.30 | 156.62 | 536,116 | +1.32(+0.85%) |
Aug 06, 2018 | 154.08 | 155.59 | 151.52 | 155.30 | 530,844 | +1.17(+0.76%) |
Aug 03, 2018 | 155.85 | 157.00 | 153.21 | 154.13 | 570,300 | -1.53(-0.98%) |
Aug 02, 2018 | 150.39 | 156.08 | 149.70 | 155.66 | 609,692 | +4.58(+3.03%) |
Aug 01, 2018 | 152.53 | 153.49 | 149.67 | 151.08 | 573,003 | -1.73(-1.13%) |
Jul 31, 2018 | 151.10 | 153.29 | 149.86 | 152.81 | 420,557 | +2.09(+1.39%) |
Jul 30, 2018 | 150.15 | 153.48 | 149.39 | 150.72 | 662,484 | +0.84(+0.56%) |
Jul 27, 2018 | 153.44 | 153.44 | 149.44 | 149.88 | 496,800 | -2.93(-1.92%) |
Jul 26, 2018 | 153.48 | 155.31 | 151.58 | 152.81 | 540,977 | -0.23(-0.15%) |
Jul 25, 2018 | 152.12 | 153.85 | 151.25 | 153.04 | 535,238 | +0.29(+0.19%) |
Jul 24, 2018 | 158.30 | 158.73 | 151.82 | 152.75 | 875,528 | -5.26(-3.33%) |
Jul 23, 2018 | 154.71 | 158.96 | 154.71 | 158.01 | 850,627 | +3.36(+2.17%) |
Jul 20, 2018 | 156.07 | 156.95 | 154.50 | 154.65 | 420,537 | -1.75(-1.12%) |
Jul 19, 2018 | 154.39 | 156.92 | 153.95 | 156.40 | 556,978 | +2.07(+1.34%) |
Jul 18, 2018 | 153.40 | 154.53 | 151.98 | 154.33 | 729,681 | +1.04(+0.68%) |
Jul 17, 2018 | 148.99 | 154.14 | 148.00 | 153.29 | 823,887 | +4.16(+2.79%) |
Jul 16, 2018 | 151.66 | 152.34 | 148.74 | 149.13 | 700,054 | -2.02(-1.34%) |
Jul 13, 2018 | 147.80 | 151.43 | 147.38 | 151.15 | 771,379 | +3.17(+2.14%) |
Jul 12, 2018 | 148.69 | 149.60 | 146.63 | 147.98 | 626,948 | -0.80(-0.54%) |
Jul 11, 2018 | 150.05 | 150.05 | 147.83 | 148.78 | 453,323 | -1.87(-1.24%) |
Jul 10, 2018 | 150.92 | 151.15 | 149.47 | 150.65 | 475,282 | -0.10(-0.07%) |
Jul 09, 2018 | 152.01 | 152.52 | 149.37 | 150.75 | 499,436 | -0.38(-0.25%) |
Jul 06, 2018 | 149.94 | 151.64 | 149.62 | 151.13 | 449,421 | +0.93(+0.62%) |
Jul 05, 2018 | 150.90 | 151.35 | 148.51 | 150.20 | 476,905 | +0.03(+0.02%) |
Jul 03, 2018 | 150.17 | 150.17 | 150.17 | 0 | +0.84(+0.56%) | |
Jul 02, 2018 | 149.14 | 150.02 | 147.47 | 149.33 | 765,813 | -1.20(-0.80%) |
Jun 29, 2018 | 150.53 | 150.53 | 962,855 | -1.45(-0.95%) | ||
Jun 28, 2018 | 150.59 | 152.65 | 150.19 | 151.98 | 737,636 | +1.34(+0.89%) |
Jun 27, 2018 | 152.58 | 155.98 | 150.55 | 150.64 | 1,057,361 | -0.96(-0.63%) |
Jun 26, 2018 | 148.97 | 152.20 | 148.97 | 151.60 | 930,272 | +2.37(+1.59%) |
Jun 25, 2018 | 151.16 | 151.48 | 148.37 | 149.23 | 848,914 | -0.28(-0.19%) |
Jun 22, 2018 | 152.39 | 152.64 | 147.92 | 149.51 | 1,816,757 | -2.68(-1.76%) |
Jun 21, 2018 | 149.99 | 152.45 | 149.39 | 152.19 | 906,903 | -0.28(-0.18%) |
Jun 20, 2018 | 153.65 | 153.89 | 152.06 | 152.47 | 1,014,706 | -1.12(-0.73%) |
Jun 19, 2018 | 152.84 | 154.06 | 151.71 | 153.59 | 569,827 | -0.51(-0.33%) |
Jun 18, 2018 | 153.58 | 155.17 | 152.68 | 154.10 | 665,109 | -0.10(-0.06%) |
Jun 15, 2018 | 154.34 | 150.98 | 154.20 | 2,589,508 | +0.11(+0.07%) | |
Jun 14, 2018 | 154.92 | 155.61 | 152.37 | 154.09 | 965,184 | -0.26(-0.17%) |
Jun 13, 2018 | 156.80 | 158.07 | 153.55 | 154.35 | 923,729 | -2.08(-1.33%) |
Jun 12, 2018 | 156.77 | 157.46 | 155.76 | 156.43 | 649,740 | +0.42(+0.27%) |
Jun 11, 2018 | 156.61 | 158.23 | 155.61 | 156.01 | 560,248 | -0.40(-0.26%) |
Jun 08, 2018 | 154.08 | 156.84 | 153.75 | 156.41 | 787,820 | +1.82(+1.18%) |
Jun 07, 2018 | 156.62 | 157.80 | 154.17 | 154.59 | 957,783 | -1.71(-1.09%) |
Jun 06, 2018 | 156.65 | 156.30 | 796,043 | +0.39(+0.25%) | ||
Jun 05, 2018 | 152.43 | 156.28 | 151.82 | 155.91 | 2,043,696 | +3.56(+2.34%) |
Jun 04, 2018 | 150.78 | 152.45 | 149.72 | 152.35 | 1,559,931 | +2.38(+1.59%) |