Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 133.58 | 133.58 | 133.58 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.77 | 133.28 | 132.19 | 132.79 | 3,520,986 | -0.27(-0.20%) |
Aug 29, 2018 | 133.55 | 134.09 | 132.88 | 133.05 | 2,968,136 | -0.37(-0.28%) |
Aug 28, 2018 | 135.28 | 135.61 | 133.22 | 133.42 | 4,545,474 | -1.36(-1.01%) |
Aug 27, 2018 | 133.52 | 135.01 | 133.36 | 134.78 | 3,559,312 | +2.34(+1.77%) |
Aug 24, 2018 | 133.46 | 133.62 | 132.26 | 132.44 | 3,181,635 | -0.10(-0.07%) |
Aug 23, 2018 | 132.71 | 132.98 | 131.95 | 132.54 | 2,281,494 | -0.07(-0.05%) |
Aug 22, 2018 | 133.32 | 133.60 | 132.51 | 132.61 | 2,715,648 | -1.09(-0.82%) |
Aug 21, 2018 | 133.03 | 134.07 | 132.88 | 133.70 | 3,470,149 | +0.63(+0.47%) |
Aug 20, 2018 | 132.52 | 133.91 | 132.45 | 133.08 | 3,712,657 | +1.23(+0.93%) |
Aug 17, 2018 | 131.51 | 132.48 | 131.26 | 131.85 | 3,154,770 | +0.19(+0.14%) |
Aug 16, 2018 | 131.89 | 132.56 | 131.01 | 131.67 | 4,114,747 | +0.24(+0.18%) |
Aug 15, 2018 | 130.85 | 131.99 | 130.14 | 131.43 | 4,748,465 | -1.07(-0.81%) |
Aug 14, 2018 | 131.31 | 133.30 | 131.31 | 132.50 | 3,745,617 | +1.38(+1.05%) |
Aug 13, 2018 | 131.31 | 132.17 | 130.49 | 131.12 | 3,100,362 | -0.19(-0.14%) |
Aug 10, 2018 | 130.57 | 131.80 | 130.09 | 131.31 | 2,616,789 | +0.07(+0.05%) |
Aug 09, 2018 | 132.12 | 132.67 | 131.02 | 131.23 | 2,206,181 | -1.08(-0.81%) |
Aug 08, 2018 | 131.91 | 133.07 | 131.91 | 132.31 | 2,162,082 | +0.09(+0.07%) |
Aug 07, 2018 | 132.13 | 132.59 | 131.48 | 132.22 | 2,480,648 | +0.68(+0.52%) |
Aug 06, 2018 | 131.89 | 132.62 | 130.78 | 131.54 | 3,354,379 | -0.59(-0.45%) |
Aug 03, 2018 | 132.16 | 132.44 | 131.22 | 132.13 | 1,971,235 | -0.14(-0.11%) |
Aug 02, 2018 | 130.33 | 132.67 | 129.68 | 132.28 | 2,848,656 | +1.39(+1.06%) |
Aug 01, 2018 | 131.68 | 132.68 | 130.59 | 130.89 | 3,199,560 | -1.34(-1.01%) |
Jul 31, 2018 | 131.93 | 133.65 | 131.04 | 132.23 | 4,983,631 | +1.21(+0.92%) |
Jul 30, 2018 | 130.59 | 132.75 | 130.59 | 131.02 | 3,187,565 | -0.03(-0.03%) |
Jul 27, 2018 | 130.41 | 131.25 | 129.68 | 131.06 | 3,616,576 | +0.74(+0.57%) |
Jul 26, 2018 | 128.74 | 131.48 | 128.45 | 130.32 | 6,096,478 | +1.48(+1.15%) |
Jul 25, 2018 | 125.82 | 129.01 | 124.85 | 128.84 | 4,377,557 | +3.22(+2.56%) |
Jul 24, 2018 | 128.75 | 129.30 | 125.27 | 125.61 | 4,673,074 | -2.17(-1.70%) |
Jul 23, 2018 | 124.92 | 127.83 | 124.74 | 127.78 | 6,559,166 | +3.03(+2.43%) |
Jul 20, 2018 | 123.14 | 125.39 | 122.92 | 124.75 | 5,668,777 | +0.88(+0.71%) |
Jul 19, 2018 | 121.19 | 125.10 | 120.56 | 123.87 | 7,012,213 | -0.74(-0.59%) |
Jul 18, 2018 | 123.49 | 125.26 | 123.04 | 124.61 | 5,918,652 | +2.64(+2.16%) |
Jul 17, 2018 | 122.07 | 122.65 | 121.31 | 121.97 | 5,789,798 | -0.56(-0.45%) |
Jul 16, 2018 | 124.37 | 125.09 | 121.31 | 122.53 | 5,918,644 | -0.93(-0.75%) |
Jul 13, 2018 | 123.14 | 123.89 | 122.88 | 123.45 | 4,366,636 | -0.29(-0.24%) |
Jul 12, 2018 | 125.16 | 125.44 | 123.30 | 123.74 | 3,190,393 | -0.38(-0.31%) |
Jul 11, 2018 | 125.85 | 125.98 | 122.93 | 124.12 | 4,526,587 | -3.01(-2.37%) |
Jul 10, 2018 | 127.92 | 128.47 | 126.09 | 127.13 | 3,495,982 | -0.83(-0.65%) |
Jul 09, 2018 | 127.03 | 128.26 | 126.16 | 127.96 | 4,963,528 | +1.75(+1.39%) |
Jul 06, 2018 | 125.88 | 127.10 | 125.39 | 126.21 | 3,830,679 | +0.72(+0.57%) |
Jul 05, 2018 | 125.34 | 125.69 | 124.39 | 125.49 | 3,252,610 | +0.90(+0.72%) |
Jul 03, 2018 | 124.59 | 124.59 | 124.59 | 0 | -1.62(-1.29%) | |
Jul 02, 2018 | 124.35 | 126.41 | 123.93 | 126.22 | 2,912,497 | +1.23(+0.98%) |
Jun 29, 2018 | 124.84 | 126.43 | 124.81 | 124.99 | 4,177,175 | +0.86(+0.69%) |
Jun 28, 2018 | 123.18 | 124.68 | 122.51 | 124.13 | 3,701,159 | +0.79(+0.64%) |
Jun 27, 2018 | 125.08 | 126.39 | 123.30 | 123.34 | 3,497,417 | -1.28(-1.03%) |
Jun 26, 2018 | 125.48 | 125.50 | 124.24 | 124.62 | 3,016,598 | +0.03(+0.02%) |
Jun 25, 2018 | 126.31 | 126.89 | 123.71 | 124.59 | 4,069,262 | -2.40(-1.89%) |
Jun 22, 2018 | 127.03 | 127.85 | 126.69 | 126.99 | 3,625,494 | +0.75(+0.59%) |
Jun 21, 2018 | 126.67 | 127.02 | 124.96 | 126.24 | 3,714,221 | -0.23(-0.18%) |
Jun 20, 2018 | 126.44 | 127.03 | 125.66 | 126.47 | 4,271,094 | +0.48(+0.38%) |
Jun 19, 2018 | 127.68 | 127.98 | 125.63 | 125.98 | 4,852,465 | -3.30(-2.55%) |
Jun 18, 2018 | 128.53 | 130.80 | 128.05 | 129.28 | 3,660,488 | -0.41(-0.32%) |
Jun 15, 2018 | 127.86 | 127.86 | 129.70 | 8,972,857 | +1.84(+1.44%) | |
Jun 14, 2018 | 128.16 | 128.60 | 126.96 | 127.86 | 3,210,930 | +0.58(+0.46%) |
Jun 13, 2018 | 128.88 | 129.95 | 127.02 | 127.28 | 3,409,116 | -1.61(-1.25%) |
Jun 12, 2018 | 129.53 | 130.38 | 128.43 | 128.89 | 3,357,528 | -0.01(-0.01%) |
Jun 11, 2018 | 127.33 | 129.85 | 127.11 | 128.90 | 3,629,168 | +1.40(+1.10%) |
Jun 08, 2018 | 125.59 | 127.79 | 125.38 | 127.49 | 5,446,477 | +2.05(+1.63%) |
Jun 07, 2018 | 125.66 | 125.88 | 124.72 | 125.45 | 4,142,195 | -0.14(-0.11%) |
Jun 06, 2018 | 124.69 | 125.59 | 4,288,713 | -0.07(-0.06%) | ||
Jun 05, 2018 | 125.68 | 126.40 | 123.65 | 125.66 | 5,355,360 | -0.46(-0.36%) |
Jun 04, 2018 | 130.38 | 130.52 | 125.47 | 126.12 | 7,330,062 | -3.49(-2.69%) |