Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.70 | 143.70 | 143.70 | 0 | +0.90(+0.63%) | |
Aug 30, 2018 | 142.00 | 143.45 | 140.35 | 142.80 | 394,996 | -0.10(-0.07%) |
Aug 29, 2018 | 143.15 | 144.55 | 142.30 | 142.90 | 318,830 | -0.05(-0.03%) |
Aug 28, 2018 | 143.10 | 144.00 | 141.80 | 142.95 | 335,550 | +0.20(+0.14%) |
Aug 27, 2018 | 141.65 | 143.00 | 139.55 | 142.75 | 392,485 | +2.40(+1.71%) |
Aug 24, 2018 | 138.10 | 141.75 | 138.00 | 140.35 | 316,400 | +3.25(+2.37%) |
Aug 23, 2018 | 135.00 | 138.45 | 134.38 | 137.10 | 525,010 | +2.45(+1.82%) |
Aug 22, 2018 | 131.40 | 135.45 | 131.40 | 134.65 | 347,367 | +2.80(+2.12%) |
Aug 21, 2018 | 127.00 | 132.85 | 127.00 | 131.85 | 652,616 | +5.35(+4.23%) |
Aug 20, 2018 | 125.85 | 127.05 | 123.75 | 126.50 | 355,763 | +0.80(+0.64%) |
Aug 17, 2018 | 125.25 | 125.75 | 122.45 | 125.70 | 481,900 | +0.70(+0.56%) |
Aug 16, 2018 | 126.90 | 126.95 | 124.30 | 125.00 | 485,033 | -0.85(-0.68%) |
Aug 15, 2018 | 129.70 | 130.70 | 123.90 | 125.85 | 523,636 | -4.95(-3.78%) |
Aug 14, 2018 | 131.50 | 131.90 | 127.60 | 130.80 | 351,241 | -0.15(-0.11%) |
Aug 13, 2018 | 130.50 | 132.65 | 129.80 | 130.95 | 463,819 | +0.30(+0.23%) |
Aug 10, 2018 | 128.10 | 132.25 | 128.10 | 130.65 | 410,800 | +1.40(+1.08%) |
Aug 09, 2018 | 128.50 | 129.95 | 127.85 | 129.25 | 552,786 | +0.95(+0.74%) |
Aug 08, 2018 | 128.10 | 129.60 | 126.95 | 128.30 | 445,849 | +0.40(+0.31%) |
Aug 07, 2018 | 126.20 | 128.20 | 125.36 | 127.90 | 303,781 | +2.45(+1.95%) |
Aug 06, 2018 | 120.55 | 126.80 | 120.00 | 125.45 | 555,866 | +4.75(+3.94%) |
Aug 03, 2018 | 123.35 | 124.30 | 119.85 | 120.70 | 479,500 | -2.10(-1.71%) |
Aug 02, 2018 | 119.80 | 126.05 | 119.00 | 122.80 | 1,427,500 | -5.80(-4.51%) |
Aug 01, 2018 | 124.20 | 130.50 | 124.20 | 128.60 | 894,764 | +4.50(+3.63%) |
Jul 31, 2018 | 124.20 | 127.58 | 122.75 | 124.10 | 596,235 | +0.05(+0.04%) |
Jul 30, 2018 | 128.60 | 128.75 | 122.00 | 124.05 | 760,124 | -3.80(-2.97%) |
Jul 27, 2018 | 134.30 | 135.15 | 125.44 | 127.85 | 509,400 | -6.45(-4.80%) |
Jul 26, 2018 | 136.75 | 132.21 | 134.30 | 418,660 | -1.00(-0.74%) | |
Jul 25, 2018 | 132.40 | 136.30 | 132.40 | 135.30 | 343,197 | +3.00(+2.27%) |
Jul 24, 2018 | 135.25 | 135.68 | 130.50 | 132.30 | 492,513 | -1.65(-1.23%) |
Jul 23, 2018 | 132.80 | 135.10 | 131.70 | 133.95 | 400,206 | +0.60(+0.45%) |
Jul 20, 2018 | 133.30 | 134.90 | 132.45 | 133.35 | 308,711 | +0.50(+0.38%) |
Jul 19, 2018 | 133.85 | 135.50 | 132.10 | 132.85 | 246,702 | -1.25(-0.93%) |
Jul 18, 2018 | 134.05 | 134.50 | 130.65 | 134.10 | 435,998 | +0.40(+0.30%) |
Jul 17, 2018 | 131.50 | 134.15 | 130.45 | 133.70 | 326,688 | +1.35(+1.02%) |
Jul 16, 2018 | 131.80 | 133.80 | 131.35 | 132.35 | 321,923 | +0.40(+0.30%) |
Jul 13, 2018 | 133.03 | 130.70 | 131.95 | 228,648 | -0.40(-0.30%) | |
Jul 12, 2018 | 129.00 | 133.10 | 129.00 | 132.35 | 394,614 | +4.65(+3.64%) |
Jul 11, 2018 | 127.80 | 130.20 | 126.28 | 127.70 | 510,780 | -1.60(-1.24%) |
Jul 10, 2018 | 130.65 | 131.88 | 129.20 | 129.30 | 236,233 | -1.80(-1.37%) |
Jul 09, 2018 | 131.30 | 132.28 | 128.85 | 131.10 | 378,433 | +1.10(+0.85%) |
Jul 06, 2018 | 128.80 | 131.80 | 128.40 | 130.00 | 523,762 | +1.25(+0.97%) |
Jul 05, 2018 | 127.40 | 129.65 | 127.05 | 128.75 | 383,197 | +1.55(+1.22%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | -0.90(-0.70%) | |
Jul 02, 2018 | 124.95 | 128.20 | 124.25 | 128.10 | 351,751 | +2.70(+2.15%) |
Jun 29, 2018 | 127.45 | 128.20 | 124.85 | 125.40 | 301,008 | -1.05(-0.83%) |
Jun 28, 2018 | 121.60 | 127.40 | 121.60 | 126.45 | 539,800 | +4.10(+3.35%) |
Jun 27, 2018 | 128.60 | 129.55 | 121.50 | 122.35 | 632,801 | -6.20(-4.82%) |
Jun 26, 2018 | 126.60 | 129.35 | 125.70 | 128.55 | 749,145 | +2.60(+2.06%) |
Jun 25, 2018 | 133.10 | 133.20 | 124.55 | 125.95 | 1,114,778 | -9.70(-7.15%) |
Jun 22, 2018 | 139.45 | 139.70 | 133.35 | 135.65 | 985,737 | -4.05(-2.90%) |
Jun 21, 2018 | 142.55 | 143.00 | 137.05 | 139.70 | 508,652 | -2.40(-1.69%) |
Jun 20, 2018 | 140.15 | 143.00 | 138.35 | 142.10 | 461,846 | +3.20(+2.30%) |
Jun 19, 2018 | 139.00 | 139.60 | 133.20 | 138.90 | 539,394 | -1.45(-1.03%) |
Jun 18, 2018 | 136.45 | 142.35 | 135.60 | 140.35 | 751,205 | +3.45(+2.52%) |
Jun 15, 2018 | 138.26 | 134.65 | 136.90 | 618,320 | +2.25(+1.67%) | |
Jun 14, 2018 | 133.25 | 135.70 | 132.90 | 134.65 | 516,916 | +2.00(+1.51%) |
Jun 13, 2018 | 131.90 | 135.25 | 131.90 | 132.65 | 473,371 | +1.45(+1.11%) |
Jun 12, 2018 | 130.00 | 132.20 | 130.00 | 131.20 | 437,471 | +1.55(+1.20%) |
Jun 11, 2018 | 128.45 | 130.50 | 128.35 | 129.65 | 906,509 | +1.65(+1.29%) |
Jun 08, 2018 | 126.30 | 128.70 | 124.70 | 128.00 | 390,380 | +1.30(+1.03%) |
Jun 07, 2018 | 133.55 | 133.85 | 123.70 | 126.70 | 708,495 | -6.20(-4.67%) |
Jun 06, 2018 | 133.15 | 132.90 | 408,335 | +0.90(+0.68%) | ||
Jun 05, 2018 | 129.85 | 133.55 | 129.05 | 132.00 | 861,972 | +2.15(+1.66%) |
Jun 04, 2018 | 125.95 | 130.05 | 125.20 | 129.85 | 612,199 | +4.15(+3.30%) |