Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.65 | 140.35 | 140.72 | 8,139,033 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,768 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,136,962 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,787 | +1.15(+0.83%) |
Aug 24, 2018 | 136.48 | 138.45 | 136.48 | 138.28 | 5,958,666 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,655 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,149 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,643 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.79 | 134.92 | 135.15 | 4,861,796 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,286 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.88 | 6,185,633 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,486 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.94 | 134.78 | 6,150,307 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,327 | +0.46(+0.34%) |
Aug 10, 2018 | 133.94 | 134.76 | 133.33 | 133.79 | 6,813,263 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,320 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,710 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,905 | +0.55(+0.41%) |
Aug 06, 2018 | 133.72 | 134.30 | 133.14 | 133.77 | 5,371,464 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.92 | 132.08 | 133.88 | 4,822,767 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.02 | 12,845,975 | +0.64(+0.48%) |
Aug 01, 2018 | 131.89 | 132.84 | 131.57 | 132.37 | 7,402,277 | +1.44(+1.10%) |
Jul 31, 2018 | 131.30 | 132.15 | 129.87 | 130.93 | 8,023,087 | +0.25(+0.19%) |
Jul 30, 2018 | 134.17 | 134.45 | 129.56 | 130.68 | 13,379,904 | -4.05(-3.01%) |
Jul 27, 2018 | 137.00 | 137.06 | 133.29 | 134.73 | 7,326,579 | -1.71(-1.26%) |
Jul 26, 2018 | 135.59 | 136.69 | 133.60 | 136.44 | 10,987,644 | -0.13(-0.10%) |
Jul 25, 2018 | 136.70 | 133.95 | 136.58 | 8,755,670 | +2.50(+1.86%) | |
Jul 24, 2018 | 135.00 | 135.46 | 133.58 | 134.08 | 8,704,533 | +0.00(+0.00%) |
Jul 23, 2018 | 134.68 | 134.98 | 133.71 | 134.08 | 8,064,923 | -0.92(-0.68%) |
Jul 20, 2018 | 135.46 | 134.01 | 135.00 | 7,474,337 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.96 | 135.00 | 133.98 | 134.17 | 8,288,983 | -0.74(-0.55%) |
Jul 18, 2018 | 133.96 | 135.17 | 133.45 | 134.91 | 7,317,374 | +1.21(+0.90%) |
Jul 17, 2018 | 132.31 | 133.96 | 131.58 | 133.71 | 5,652,750 | +1.13(+0.85%) |
Jul 16, 2018 | 133.50 | 133.62 | 132.29 | 132.57 | 5,190,795 | -0.92(-0.69%) |
Jul 13, 2018 | 133.85 | 134.08 | 131.69 | 133.50 | 8,215,348 | -0.46(-0.34%) |
Jul 12, 2018 | 133.10 | 134.00 | 132.77 | 133.95 | 12,340,076 | +1.68(+1.27%) |
Jul 11, 2018 | 130.82 | 132.91 | 130.79 | 132.28 | 11,118,239 | +1.40(+1.07%) |
Jul 10, 2018 | 129.81 | 131.49 | 129.59 | 130.88 | 6,849,991 | +1.12(+0.86%) |
Jul 09, 2018 | 129.21 | 130.01 | 129.06 | 129.76 | 9,356,461 | +1.37(+1.07%) |
Jul 06, 2018 | 127.90 | 128.57 | 126.87 | 128.39 | 5,054,605 | +0.77(+0.60%) |
Jul 05, 2018 | 126.51 | 127.66 | 126.23 | 127.62 | 4,939,193 | +1.76(+1.40%) |
Jul 03, 2018 | 125.86 | 125.86 | 125.86 | 0 | -1.01(-0.79%) | |
Jul 02, 2018 | 126.35 | 127.39 | 125.58 | 126.87 | 7,889,196 | +0.05(+0.04%) |
Jun 29, 2018 | 127.62 | 128.49 | 126.82 | 126.82 | 7,581,159 | -0.28(-0.22%) |
Jun 28, 2018 | 125.43 | 127.46 | 125.10 | 127.10 | 6,868,444 | +1.65(+1.31%) |
Jun 27, 2018 | 127.36 | 127.98 | 125.44 | 125.45 | 7,604,454 | -1.47(-1.15%) |
Jun 26, 2018 | 126.50 | 128.10 | 126.02 | 126.92 | 8,077,012 | +1.55(+1.24%) |
Jun 25, 2018 | 129.18 | 129.18 | 124.03 | 125.36 | 10,533,379 | -4.21(-3.25%) |
Jun 22, 2018 | 129.84 | 130.08 | 128.56 | 129.58 | 6,447,362 | +0.77(+0.59%) |
Jun 21, 2018 | 129.52 | 130.33 | 128.55 | 128.81 | 9,075,514 | -0.93(-0.72%) |
Jun 20, 2018 | 129.76 | 130.88 | 129.74 | 129.74 | 7,511,171 | +0.37(+0.29%) |
Jun 19, 2018 | 128.84 | 129.49 | 127.89 | 129.37 | 6,848,670 | -1.04(-0.80%) |
Jun 18, 2018 | 128.66 | 130.52 | 128.42 | 130.41 | 9,098,570 | +1.05(+0.81%) |
Jun 15, 2018 | 129.26 | 128.31 | 129.36 | 10,490,353 | +0.09(+0.07%) | |
Jun 14, 2018 | 129.22 | 129.93 | 129.02 | 129.26 | 6,750,713 | +0.58(+0.45%) |
Jun 13, 2018 | 129.44 | 130.00 | 128.60 | 128.69 | 5,098,139 | -0.44(-0.34%) |
Jun 12, 2018 | 128.34 | 129.39 | 127.86 | 129.13 | 5,998,226 | +0.91(+0.71%) |
Jun 11, 2018 | 129.17 | 129.44 | 128.12 | 128.22 | 8,343,289 | -0.80(-0.62%) |
Jun 08, 2018 | 127.77 | 129.18 | 127.57 | 129.01 | 5,494,491 | +0.86(+0.67%) |
Jun 07, 2018 | 130.56 | 130.78 | 127.39 | 128.15 | 8,677,768 | -2.34(-1.79%) |
Jun 06, 2018 | 130.52 | 130.49 | 8,423,713 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.71 | 127.94 | 127.06 | 127.88 | 6,473,254 | +0.47(+0.37%) |
Jun 04, 2018 | 126.33 | 127.89 | 125.84 | 127.42 | 7,496,346 | +2.13(+1.70%) |