Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 141.20 | 141.20 | 141.20 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 138.90 | 140.19 | 138.61 | 140.06 | 1,521,548 | +0.92(+0.66%) |
Aug 29, 2018 | 136.94 | 139.18 | 136.80 | 139.13 | 2,027,880 | +2.08(+1.52%) |
Aug 28, 2018 | 137.90 | 138.30 | 136.81 | 137.06 | 1,295,470 | -0.79(-0.57%) |
Aug 27, 2018 | 137.36 | 138.96 | 137.32 | 137.85 | 1,655,129 | +1.02(+0.74%) |
Aug 24, 2018 | 135.79 | 136.94 | 135.11 | 136.83 | 1,124,831 | +1.33(+0.98%) |
Aug 23, 2018 | 134.88 | 136.33 | 134.88 | 135.50 | 1,297,127 | +0.63(+0.47%) |
Aug 22, 2018 | 134.60 | 135.53 | 134.47 | 134.87 | 875,258 | -0.38(-0.28%) |
Aug 21, 2018 | 136.90 | 137.28 | 134.96 | 135.25 | 1,781,347 | -1.88(-1.37%) |
Aug 20, 2018 | 136.85 | 137.78 | 136.74 | 137.12 | 1,114,584 | +0.24(+0.18%) |
Aug 17, 2018 | 136.31 | 137.47 | 135.52 | 136.88 | 2,139,778 | +0.73(+0.53%) |
Aug 16, 2018 | 136.46 | 137.02 | 135.77 | 136.15 | 1,622,624 | +0.65(+0.48%) |
Aug 15, 2018 | 134.03 | 135.72 | 133.85 | 135.50 | 2,042,970 | +1.10(+0.82%) |
Aug 14, 2018 | 132.53 | 134.58 | 132.51 | 134.40 | 1,494,960 | +1.91(+1.44%) |
Aug 13, 2018 | 132.52 | 134.21 | 132.22 | 132.49 | 1,437,769 | +0.02(+0.02%) |
Aug 10, 2018 | 131.13 | 132.69 | 130.73 | 132.47 | 1,418,352 | +0.77(+0.58%) |
Aug 09, 2018 | 132.28 | 132.44 | 131.49 | 131.70 | 1,097,735 | -0.62(-0.47%) |
Aug 08, 2018 | 132.05 | 132.68 | 130.97 | 132.32 | 1,469,807 | +0.26(+0.20%) |
Aug 07, 2018 | 131.44 | 132.41 | 130.99 | 132.06 | 1,252,092 | +1.25(+0.96%) |
Aug 06, 2018 | 130.62 | 131.38 | 130.37 | 130.81 | 1,369,333 | +0.19(+0.15%) |
Aug 03, 2018 | 130.25 | 131.20 | 129.29 | 130.62 | 1,186,951 | +0.48(+0.37%) |
Aug 02, 2018 | 130.46 | 131.08 | 128.38 | 130.14 | 1,671,194 | -0.32(-0.24%) |
Aug 01, 2018 | 129.19 | 132.20 | 128.55 | 130.46 | 1,893,174 | +1.87(+1.45%) |
Jul 31, 2018 | 130.50 | 130.82 | 127.97 | 128.59 | 1,915,203 | -1.69(-1.30%) |
Jul 30, 2018 | 133.74 | 133.96 | 129.94 | 130.28 | 1,568,058 | -3.46(-2.59%) |
Jul 27, 2018 | 134.15 | 134.88 | 133.66 | 133.74 | 1,893,899 | -0.78(-0.58%) |
Jul 26, 2018 | 138.91 | 138.99 | 134.36 | 134.52 | 2,825,193 | -2.47(-1.81%) |
Jul 25, 2018 | 135.76 | 137.31 | 135.64 | 136.99 | 2,050,461 | +0.86(+0.63%) |
Jul 24, 2018 | 136.54 | 137.00 | 135.50 | 136.14 | 1,736,524 | -0.68(-0.50%) |
Jul 23, 2018 | 136.57 | 137.16 | 135.79 | 136.81 | 1,626,956 | +0.24(+0.18%) |
Jul 20, 2018 | 136.07 | 136.69 | 135.22 | 136.57 | 1,212,374 | +0.12(+0.09%) |
Jul 19, 2018 | 138.02 | 138.58 | 136.40 | 136.45 | 1,597,076 | -1.75(-1.27%) |
Jul 18, 2018 | 136.94 | 138.59 | 136.65 | 138.21 | 1,273,517 | +1.62(+1.18%) |
Jul 17, 2018 | 135.94 | 136.72 | 135.22 | 136.59 | 1,100,524 | +0.65(+0.48%) |
Jul 16, 2018 | 134.82 | 136.14 | 134.27 | 135.94 | 892,246 | +1.06(+0.79%) |
Jul 13, 2018 | 134.92 | 135.10 | 133.44 | 134.88 | 1,263,602 | +0.17(+0.13%) |
Jul 12, 2018 | 135.28 | 133.33 | 134.71 | 1,529,839 | +1.03(+0.77%) | |
Jul 11, 2018 | 131.62 | 133.98 | 131.06 | 133.69 | 1,741,347 | +1.02(+0.77%) |
Jul 10, 2018 | 132.24 | 133.25 | 131.36 | 132.67 | 1,732,035 | +0.52(+0.39%) |
Jul 09, 2018 | 130.28 | 132.37 | 130.11 | 132.15 | 2,044,151 | +2.50(+1.93%) |
Jul 06, 2018 | 129.36 | 130.54 | 128.90 | 129.65 | 1,948,037 | +0.10(+0.08%) |
Jul 05, 2018 | 130.46 | 130.46 | 128.78 | 129.54 | 1,651,418 | -0.66(-0.51%) |
Jul 03, 2018 | 130.20 | 130.20 | 130.20 | 0 | -2.32(-1.75%) | |
Jul 02, 2018 | 132.11 | 132.58 | 131.71 | 132.52 | 1,135,728 | +0.06(+0.04%) |
Jun 29, 2018 | 133.07 | 134.09 | 132.41 | 132.47 | 2,087,198 | +0.05(+0.04%) |
Jun 28, 2018 | 132.22 | 133.34 | 131.23 | 132.42 | 1,361,325 | +0.54(+0.41%) |
Jun 27, 2018 | 131.74 | 134.50 | 131.33 | 131.88 | 1,740,967 | -1.91(-1.43%) |
Jun 26, 2018 | 134.84 | 136.21 | 133.50 | 133.78 | 2,037,197 | -0.76(-0.56%) |
Jun 25, 2018 | 135.93 | 135.93 | 133.46 | 134.54 | 1,642,196 | -1.56(-1.15%) |
Jun 22, 2018 | 136.44 | 137.36 | 135.59 | 136.10 | 2,434,096 | +0.16(+0.12%) |
Jun 21, 2018 | 134.98 | 136.39 | 133.44 | 135.94 | 1,742,366 | +0.82(+0.60%) |
Jun 20, 2018 | 135.66 | 136.47 | 135.03 | 135.13 | 1,523,986 | +0.20(+0.15%) |
Jun 19, 2018 | 135.64 | 136.35 | 134.47 | 134.92 | 2,496,406 | -1.81(-1.32%) |
Jun 18, 2018 | 136.57 | 137.15 | 136.07 | 136.73 | 1,382,498 | -0.51(-0.37%) |
Jun 15, 2018 | 137.70 | 136.46 | 137.24 | 2,567,399 | +0.78(+0.57%) | |
Jun 14, 2018 | 138.02 | 139.17 | 135.90 | 136.46 | 2,084,585 | -1.31(-0.95%) |
Jun 13, 2018 | 137.61 | 138.73 | 136.82 | 137.77 | 1,915,054 | +0.21(+0.15%) |
Jun 12, 2018 | 137.66 | 138.11 | 136.30 | 137.56 | 1,506,762 | -0.33(-0.24%) |
Jun 11, 2018 | 138.39 | 138.54 | 137.09 | 137.89 | 1,794,189 | -0.27(-0.20%) |
Jun 08, 2018 | 138.52 | 138.75 | 137.13 | 138.16 | 1,767,130 | -0.62(-0.45%) |
Jun 07, 2018 | 140.20 | 140.42 | 138.03 | 138.79 | 2,384,438 | -0.89(-0.64%) |
Jun 06, 2018 | 140.34 | 139.68 | 2,804,625 | +2.48(+1.81%) | ||
Jun 05, 2018 | 136.09 | 137.46 | 136.09 | 137.20 | 3,254,290 | +0.13(+0.09%) |
Jun 04, 2018 | 134.95 | 137.21 | 134.83 | 137.07 | 2,466,043 | +2.23(+1.65%) |