Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 140.60 | 140.60 | 140.60 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.53 | 141.38 | 140.09 | 140.46 | 8,154,095 | -0.28(-0.20%) |
Aug 29, 2018 | 139.23 | 140.99 | 139.19 | 140.73 | 5,424,789 | +1.75(+1.26%) |
Aug 28, 2018 | 139.39 | 139.91 | 138.66 | 138.98 | 5,146,469 | -0.19(-0.14%) |
Aug 27, 2018 | 138.78 | 139.36 | 138.51 | 139.17 | 7,516,672 | +1.15(+0.83%) |
Aug 24, 2018 | 136.22 | 138.20 | 136.22 | 138.02 | 5,969,693 | +2.01(+1.48%) |
Aug 23, 2018 | 134.97 | 136.35 | 134.74 | 136.01 | 4,625,199 | +0.92(+0.68%) |
Aug 22, 2018 | 133.86 | 135.47 | 133.86 | 135.09 | 4,379,239 | +1.05(+0.79%) |
Aug 21, 2018 | 134.96 | 135.40 | 133.81 | 134.04 | 7,159,869 | -0.86(-0.64%) |
Aug 20, 2018 | 135.48 | 135.53 | 134.67 | 134.90 | 4,870,793 | -0.37(-0.28%) |
Aug 17, 2018 | 134.75 | 135.64 | 134.54 | 135.28 | 8,044,146 | +0.65(+0.48%) |
Aug 16, 2018 | 135.03 | 135.43 | 134.41 | 134.63 | 6,197,080 | +0.90(+0.67%) |
Aug 15, 2018 | 134.14 | 134.46 | 132.69 | 133.73 | 5,533,709 | -0.80(-0.60%) |
Aug 14, 2018 | 134.09 | 134.75 | 133.69 | 134.53 | 6,161,690 | +0.53(+0.39%) |
Aug 13, 2018 | 134.31 | 134.99 | 133.64 | 134.00 | 5,040,638 | +0.46(+0.34%) |
Aug 10, 2018 | 133.69 | 134.51 | 133.09 | 133.54 | 6,825,872 | -0.27(-0.20%) |
Aug 09, 2018 | 134.50 | 134.99 | 133.71 | 133.81 | 5,942,297 | -0.64(-0.48%) |
Aug 08, 2018 | 133.78 | 134.75 | 133.64 | 134.45 | 5,639,127 | +0.38(+0.28%) |
Aug 07, 2018 | 133.78 | 134.46 | 133.68 | 134.07 | 10,499,300 | +0.54(+0.41%) |
Aug 06, 2018 | 133.47 | 134.05 | 132.89 | 133.53 | 5,381,405 | -0.10(-0.08%) |
Aug 03, 2018 | 133.12 | 133.67 | 131.83 | 133.63 | 4,831,692 | +0.86(+0.65%) |
Aug 02, 2018 | 131.37 | 133.03 | 130.94 | 132.77 | 12,869,749 | +0.64(+0.48%) |
Aug 01, 2018 | 131.64 | 132.59 | 131.33 | 132.13 | 7,415,976 | +1.44(+1.10%) |
Jul 31, 2018 | 131.06 | 131.91 | 129.63 | 130.69 | 8,037,935 | +0.25(+0.19%) |
Jul 30, 2018 | 133.93 | 134.20 | 129.32 | 130.44 | 13,404,666 | -4.04(-3.01%) |
Jul 27, 2018 | 136.75 | 136.80 | 133.05 | 134.48 | 7,340,138 | -1.71(-1.26%) |
Jul 26, 2018 | 135.34 | 136.44 | 133.35 | 136.19 | 11,007,979 | -0.13(-0.10%) |
Jul 25, 2018 | 136.45 | 133.71 | 136.33 | 8,771,874 | +2.50(+1.86%) | |
Jul 24, 2018 | 134.75 | 135.21 | 133.33 | 133.83 | 8,720,642 | +0.00(+0.00%) |
Jul 23, 2018 | 134.43 | 134.73 | 133.46 | 133.83 | 8,079,849 | -0.92(-0.68%) |
Jul 20, 2018 | 135.21 | 133.76 | 134.75 | 7,488,170 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.71 | 134.75 | 133.74 | 133.93 | 8,304,323 | -0.74(-0.55%) |
Jul 18, 2018 | 133.72 | 134.92 | 133.20 | 134.66 | 7,330,917 | +1.21(+0.90%) |
Jul 17, 2018 | 132.06 | 133.72 | 131.34 | 133.46 | 5,663,212 | +1.13(+0.85%) |
Jul 16, 2018 | 133.25 | 133.37 | 132.04 | 132.33 | 5,200,402 | -0.92(-0.69%) |
Jul 13, 2018 | 133.60 | 133.83 | 131.45 | 133.25 | 8,230,552 | -0.46(-0.34%) |
Jul 12, 2018 | 132.86 | 133.75 | 132.52 | 133.71 | 12,362,914 | +1.67(+1.27%) |
Jul 11, 2018 | 130.58 | 132.66 | 130.55 | 132.03 | 11,138,816 | +1.39(+1.07%) |
Jul 10, 2018 | 129.57 | 131.25 | 129.35 | 130.64 | 6,862,668 | +1.12(+0.86%) |
Jul 09, 2018 | 128.97 | 129.77 | 128.82 | 129.52 | 9,373,777 | +1.37(+1.07%) |
Jul 06, 2018 | 127.67 | 128.34 | 126.63 | 128.15 | 5,063,960 | +0.77(+0.60%) |
Jul 05, 2018 | 126.28 | 127.43 | 125.99 | 127.39 | 4,948,334 | +1.76(+1.40%) |
Jul 03, 2018 | 125.63 | 125.63 | 125.63 | 0 | -1.00(-0.79%) | |
Jul 02, 2018 | 126.12 | 127.16 | 125.34 | 126.63 | 7,903,796 | +0.05(+0.04%) |
Jun 29, 2018 | 127.38 | 128.25 | 126.59 | 126.59 | 7,595,190 | -0.28(-0.22%) |
Jun 28, 2018 | 125.20 | 127.23 | 124.87 | 126.86 | 6,881,155 | +1.64(+1.31%) |
Jun 27, 2018 | 127.12 | 127.74 | 125.21 | 125.22 | 7,618,528 | -1.46(-1.15%) |
Jun 26, 2018 | 126.26 | 127.87 | 125.78 | 126.68 | 8,091,960 | +1.55(+1.24%) |
Jun 25, 2018 | 128.94 | 128.94 | 123.80 | 125.13 | 10,552,873 | -4.20(-3.25%) |
Jun 22, 2018 | 129.60 | 129.84 | 128.33 | 129.34 | 6,459,294 | +0.76(+0.59%) |
Jun 21, 2018 | 129.28 | 130.09 | 128.32 | 128.57 | 9,092,310 | -0.93(-0.72%) |
Jun 20, 2018 | 129.52 | 130.64 | 129.50 | 129.50 | 7,525,072 | +0.37(+0.29%) |
Jun 19, 2018 | 128.60 | 129.25 | 127.66 | 129.13 | 6,861,344 | -1.04(-0.80%) |
Jun 18, 2018 | 128.42 | 130.28 | 128.18 | 130.17 | 9,115,409 | +1.05(+0.81%) |
Jun 15, 2018 | 129.02 | 128.07 | 129.12 | 10,509,767 | +0.09(+0.07%) | |
Jun 14, 2018 | 128.99 | 129.69 | 128.78 | 129.02 | 6,763,207 | +0.57(+0.45%) |
Jun 13, 2018 | 129.20 | 129.76 | 128.36 | 128.45 | 5,107,574 | -0.44(-0.34%) |
Jun 12, 2018 | 128.11 | 129.15 | 127.63 | 128.89 | 6,009,327 | +0.91(+0.71%) |
Jun 11, 2018 | 128.93 | 129.21 | 127.89 | 127.98 | 8,358,730 | -0.79(-0.62%) |
Jun 08, 2018 | 127.53 | 128.94 | 127.33 | 128.78 | 5,504,660 | +0.86(+0.67%) |
Jun 07, 2018 | 130.32 | 130.53 | 127.16 | 127.92 | 8,693,828 | -2.33(-1.79%) |
Jun 06, 2018 | 130.28 | 130.25 | 8,439,303 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.47 | 127.70 | 126.83 | 127.65 | 6,485,234 | +0.47(+0.37%) |
Jun 04, 2018 | 126.10 | 127.66 | 125.61 | 127.18 | 7,510,219 | +2.12(+1.70%) |