Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 144.18 | 144.18 | 144.18 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.29 | 145.15 | 143.74 | 144.38 | 1,497,679 | -0.07(-0.05%) |
Aug 29, 2018 | 142.93 | 144.77 | 142.60 | 144.44 | 1,274,540 | +1.21(+0.84%) |
Aug 28, 2018 | 144.11 | 145.23 | 142.94 | 143.24 | 2,357,787 | -0.77(-0.53%) |
Aug 27, 2018 | 141.95 | 144.76 | 141.54 | 144.00 | 2,802,785 | +2.42(+1.71%) |
Aug 24, 2018 | 139.24 | 142.06 | 139.11 | 141.58 | 1,979,358 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.55 | 137.75 | 139.19 | 1,622,545 | +0.23(+0.17%) |
Aug 22, 2018 | 140.83 | 141.11 | 138.89 | 138.95 | 1,393,918 | -1.81(-1.29%) |
Aug 21, 2018 | 140.83 | 142.09 | 140.55 | 140.76 | 1,994,383 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.79 | 139.44 | 140.53 | 1,340,171 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.32 | 1,282,601 | +0.33(+0.24%) |
Aug 16, 2018 | 139.67 | 140.24 | 138.47 | 139.99 | 1,835,693 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.85 | 138.54 | 1,841,214 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.04 | 137.82 | 1,975,790 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.15 | 136.82 | 137.44 | 2,564,463 | -2.48(-1.77%) |
Aug 10, 2018 | 140.06 | 140.52 | 138.87 | 139.92 | 1,606,163 | -0.33(-0.24%) |
Aug 09, 2018 | 140.41 | 140.67 | 139.56 | 140.25 | 1,365,124 | +0.12(+0.09%) |
Aug 08, 2018 | 140.37 | 141.39 | 139.94 | 140.13 | 1,039,291 | -0.14(-0.10%) |
Aug 07, 2018 | 140.24 | 140.84 | 139.12 | 140.26 | 1,109,851 | -0.11(-0.08%) |
Aug 06, 2018 | 139.65 | 140.80 | 139.41 | 140.37 | 1,383,573 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,419 | +1.43(+1.03%) |
Aug 02, 2018 | 138.30 | 139.28 | 137.56 | 138.46 | 1,795,420 | +0.04(+0.03%) |
Aug 01, 2018 | 138.60 | 139.32 | 137.22 | 138.42 | 1,768,207 | -0.78(-0.56%) |
Jul 31, 2018 | 138.97 | 140.38 | 138.55 | 139.20 | 2,240,127 | +0.14(+0.10%) |
Jul 30, 2018 | 140.06 | 140.47 | 138.55 | 139.06 | 1,685,661 | -1.10(-0.79%) |
Jul 27, 2018 | 141.81 | 142.39 | 139.85 | 140.16 | 2,619,949 | -1.66(-1.17%) |
Jul 26, 2018 | 138.97 | 142.03 | 136.82 | 141.82 | 4,157,322 | +3.71(+2.68%) |
Jul 25, 2018 | 136.14 | 138.47 | 134.90 | 138.12 | 2,821,772 | +2.37(+1.75%) |
Jul 24, 2018 | 133.92 | 137.39 | 132.02 | 135.74 | 4,806,161 | +2.59(+1.95%) |
Jul 23, 2018 | 134.53 | 134.86 | 131.81 | 133.15 | 2,816,624 | -1.44(-1.07%) |
Jul 20, 2018 | 134.44 | 135.04 | 133.39 | 134.59 | 1,892,375 | -0.94(-0.69%) |
Jul 19, 2018 | 134.23 | 135.56 | 133.72 | 135.52 | 1,816,712 | +0.81(+0.60%) |
Jul 18, 2018 | 134.03 | 136.40 | 134.03 | 134.72 | 1,820,720 | +0.69(+0.51%) |
Jul 17, 2018 | 131.60 | 134.23 | 131.27 | 134.03 | 1,609,791 | +2.37(+1.80%) |
Jul 16, 2018 | 132.15 | 132.58 | 131.24 | 131.66 | 1,654,750 | -0.49(-0.37%) |
Jul 13, 2018 | 130.93 | 133.54 | 130.79 | 132.15 | 1,708,536 | +1.36(+1.04%) |
Jul 12, 2018 | 131.79 | 131.85 | 129.92 | 130.78 | 2,056,240 | -0.38(-0.29%) |
Jul 11, 2018 | 131.46 | 131.46 | 130.84 | 131.16 | 1,666,797 | -1.14(-0.86%) |
Jul 10, 2018 | 131.03 | 132.41 | 130.35 | 132.30 | 1,585,694 | +1.17(+0.89%) |
Jul 09, 2018 | 131.08 | 132.18 | 130.77 | 131.13 | 1,424,983 | +0.50(+0.38%) |
Jul 06, 2018 | 129.34 | 130.88 | 128.76 | 130.63 | 1,305,285 | +1.17(+0.91%) |
Jul 05, 2018 | 128.61 | 129.54 | 127.61 | 129.45 | 1,397,498 | +0.93(+0.72%) |
Jul 03, 2018 | 128.53 | 128.53 | 128.53 | 0 | +0.05(+0.04%) | |
Jul 02, 2018 | 128.15 | 128.82 | 127.44 | 128.47 | 1,442,469 | -0.26(-0.20%) |
Jun 29, 2018 | 128.11 | 130.42 | 128.11 | 128.73 | 2,490,037 | +0.85(+0.67%) |
Jun 28, 2018 | 125.96 | 128.61 | 125.71 | 127.88 | 2,374,209 | +2.01(+1.59%) |
Jun 27, 2018 | 126.65 | 128.45 | 125.55 | 125.87 | 2,077,963 | -0.72(-0.57%) |
Jun 26, 2018 | 125.31 | 127.15 | 125.03 | 126.59 | 1,933,630 | +1.84(+1.48%) |
Jun 25, 2018 | 124.99 | 125.45 | 123.33 | 124.74 | 2,340,847 | -0.37(-0.30%) |
Jun 22, 2018 | 125.39 | 125.99 | 124.69 | 125.12 | 1,656,580 | +0.24(+0.19%) |
Jun 21, 2018 | 124.97 | 126.02 | 124.69 | 124.88 | 1,859,309 | -0.80(-0.63%) |
Jun 20, 2018 | 125.59 | 126.33 | 124.59 | 125.67 | 1,233,506 | +0.09(+0.07%) |
Jun 19, 2018 | 125.01 | 125.94 | 124.51 | 125.58 | 1,733,675 | -0.23(-0.18%) |
Jun 18, 2018 | 126.34 | 126.34 | 125.49 | 125.81 | 1,743,838 | -1.19(-0.94%) |
Jun 15, 2018 | 127.45 | 126.72 | 127.00 | 3,033,492 | +0.29(+0.23%) | |
Jun 14, 2018 | 125.58 | 127.05 | 124.85 | 126.72 | 1,420,756 | +1.59(+1.27%) |
Jun 13, 2018 | 126.97 | 127.21 | 124.77 | 125.12 | 2,810,194 | -1.99(-1.56%) |
Jun 12, 2018 | 126.34 | 127.33 | 125.83 | 127.11 | 2,475,005 | +1.24(+0.98%) |
Jun 11, 2018 | 125.57 | 126.27 | 124.87 | 125.87 | 1,312,817 | +0.15(+0.12%) |
Jun 08, 2018 | 125.09 | 125.77 | 124.33 | 125.72 | 1,541,923 | +0.94(+0.75%) |
Jun 07, 2018 | 124.88 | 125.79 | 124.29 | 124.78 | 1,499,326 | -0.15(-0.12%) |
Jun 06, 2018 | 124.99 | 124.94 | 1,995,087 | +1.62(+1.32%) | ||
Jun 05, 2018 | 122.21 | 123.70 | 121.75 | 123.32 | 1,744,664 | +1.13(+0.93%) |
Jun 04, 2018 | 122.25 | 122.60 | 120.97 | 122.19 | 1,345,536 | +0.27(+0.22%) |