Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 151.20 | 151.20 | 151.20 | 0 | +0.59(+0.40%) | |
Aug 30, 2018 | 150.86 | 152.84 | 149.82 | 150.60 | 170,336 | -0.96(-0.63%) |
Aug 29, 2018 | 153.17 | 153.17 | 151.28 | 151.56 | 257,162 | -1.40(-0.91%) |
Aug 28, 2018 | 154.17 | 154.46 | 152.10 | 152.96 | 271,455 | -0.35(-0.23%) |
Aug 27, 2018 | 153.59 | 154.93 | 152.35 | 153.31 | 158,343 | +0.53(+0.35%) |
Aug 24, 2018 | 152.47 | 153.90 | 151.93 | 152.77 | 330,670 | +0.58(+0.38%) |
Aug 23, 2018 | 152.19 | 152.60 | 150.56 | 152.19 | 356,843 | -0.10(-0.07%) |
Aug 22, 2018 | 152.28 | 153.31 | 151.51 | 152.29 | 216,606 | -0.52(-0.34%) |
Aug 21, 2018 | 151.03 | 153.98 | 150.65 | 152.80 | 236,644 | +1.92(+1.27%) |
Aug 20, 2018 | 152.88 | 152.88 | 150.61 | 150.88 | 316,035 | -1.30(-0.85%) |
Aug 17, 2018 | 148.60 | 152.50 | 147.85 | 152.18 | 432,857 | +3.45(+2.32%) |
Aug 16, 2018 | 150.10 | 150.66 | 148.34 | 148.73 | 358,130 | -0.43(-0.29%) |
Aug 15, 2018 | 149.46 | 150.19 | 146.96 | 149.15 | 254,733 | -1.50(-0.99%) |
Aug 14, 2018 | 147.30 | 150.94 | 147.13 | 150.65 | 367,167 | +4.20(+2.87%) |
Aug 13, 2018 | 149.42 | 150.78 | 145.88 | 146.45 | 306,061 | -3.62(-2.41%) |
Aug 10, 2018 | 151.87 | 153.25 | 150.00 | 150.07 | 371,323 | -3.48(-2.27%) |
Aug 09, 2018 | 152.93 | 154.99 | 150.55 | 153.54 | 594,109 | -0.43(-0.28%) |
Aug 08, 2018 | 169.06 | 169.73 | 153.44 | 153.97 | 980,075 | -14.97(-8.86%) |
Aug 07, 2018 | 168.52 | 169.48 | 167.34 | 168.94 | 407,833 | +1.00(+0.60%) |
Aug 06, 2018 | 166.95 | 169.11 | 166.41 | 167.94 | 208,067 | +0.95(+0.57%) |
Aug 03, 2018 | 166.04 | 167.80 | 164.87 | 166.99 | 178,348 | +1.11(+0.67%) |
Aug 02, 2018 | 167.60 | 167.79 | 165.06 | 165.88 | 181,900 | -2.85(-1.69%) |
Aug 01, 2018 | 170.00 | 170.44 | 167.24 | 168.73 | 243,904 | -0.79(-0.47%) |
Jul 31, 2018 | 168.91 | 170.16 | 168.44 | 169.53 | 152,461 | +1.35(+0.80%) |
Jul 30, 2018 | 171.24 | 171.47 | 167.93 | 168.18 | 186,935 | -2.68(-1.57%) |
Jul 27, 2018 | 171.48 | 172.91 | 170.22 | 170.85 | 295,364 | +0.12(+0.07%) |
Jul 26, 2018 | 167.45 | 170.99 | 166.62 | 170.74 | 171,230 | +3.01(+1.80%) |
Jul 25, 2018 | 166.99 | 168.00 | 165.67 | 167.72 | 235,745 | +0.74(+0.44%) |
Jul 24, 2018 | 169.59 | 170.01 | 165.69 | 166.98 | 401,328 | -2.07(-1.23%) |
Jul 23, 2018 | 168.15 | 169.62 | 166.54 | 169.05 | 232,986 | +1.22(+0.73%) |
Jul 20, 2018 | 169.77 | 170.48 | 167.61 | 167.83 | 188,853 | -2.19(-1.29%) |
Jul 19, 2018 | 169.51 | 171.70 | 168.95 | 170.02 | 211,054 | +0.35(+0.20%) |
Jul 18, 2018 | 168.21 | 169.92 | 167.23 | 169.67 | 234,249 | +1.08(+0.64%) |
Jul 17, 2018 | 164.83 | 169.01 | 164.83 | 168.59 | 334,305 | +3.04(+1.84%) |
Jul 16, 2018 | 165.38 | 165.74 | 164.46 | 165.55 | 187,508 | +0.03(+0.02%) |
Jul 13, 2018 | 166.20 | 167.98 | 164.97 | 165.52 | 314,557 | -0.59(-0.36%) |
Jul 12, 2018 | 164.86 | 166.32 | 163.87 | 166.12 | 144,679 | +2.20(+1.34%) |
Jul 11, 2018 | 166.60 | 167.83 | 162.60 | 163.91 | 322,199 | -4.28(-2.55%) |
Jul 10, 2018 | 170.19 | 170.65 | 166.82 | 168.20 | 382,083 | -1.25(-0.74%) |
Jul 09, 2018 | 168.17 | 169.70 | 167.64 | 169.45 | 252,341 | +2.27(+1.36%) |
Jul 06, 2018 | 166.22 | 167.50 | 166.10 | 167.18 | 167,114 | +1.43(+0.86%) |
Jul 05, 2018 | 162.99 | 165.92 | 162.16 | 165.75 | 212,099 | +3.07(+1.89%) |
Jul 03, 2018 | 162.68 | 162.68 | 162.68 | 0 | -2.53(-1.53%) | |
Jul 02, 2018 | 163.22 | 165.18 | 161.13 | 165.20 | 378,939 | +0.65(+0.40%) |
Jun 29, 2018 | 163.40 | 165.55 | 161.72 | 164.55 | 348,226 | +1.27(+0.78%) |
Jun 28, 2018 | 160.71 | 163.59 | 160.08 | 163.28 | 314,680 | +2.63(+1.64%) |
Jun 27, 2018 | 163.94 | 165.50 | 160.57 | 160.65 | 201,248 | -2.79(-1.70%) |
Jun 26, 2018 | 162.80 | 164.22 | 160.56 | 163.44 | 389,679 | +0.71(+0.44%) |
Jun 25, 2018 | 167.22 | 167.92 | 162.46 | 162.72 | 284,719 | -4.64(-2.77%) |
Jun 22, 2018 | 169.43 | 169.43 | 167.17 | 167.36 | 291,344 | -1.04(-0.62%) |
Jun 21, 2018 | 168.07 | 170.09 | 167.67 | 168.41 | 276,755 | +0.40(+0.24%) |
Jun 20, 2018 | 167.81 | 168.47 | 167.00 | 168.01 | 215,470 | +0.44(+0.26%) |
Jun 19, 2018 | 164.50 | 167.62 | 163.45 | 167.57 | 393,753 | +2.24(+1.35%) |
Jun 18, 2018 | 165.03 | 165.96 | 162.56 | 165.33 | 542,392 | -0.66(-0.40%) |
Jun 15, 2018 | 169.02 | 165.43 | 166.00 | 446,224 | -3.02(-1.79%) | |
Jun 14, 2018 | 168.88 | 169.30 | 167.94 | 169.02 | 209,454 | +0.61(+0.36%) |
Jun 13, 2018 | 169.33 | 172.15 | 168.14 | 168.41 | 442,657 | -1.05(-0.62%) |
Jun 12, 2018 | 169.07 | 169.67 | 168.49 | 169.47 | 399,943 | +0.96(+0.57%) |
Jun 11, 2018 | 169.38 | 169.94 | 168.18 | 168.50 | 377,421 | -0.78(-0.46%) |
Jun 08, 2018 | 166.44 | 169.45 | 165.69 | 169.29 | 302,993 | +2.84(+1.70%) |
Jun 07, 2018 | 167.03 | 168.03 | 164.77 | 166.45 | 366,150 | -0.24(-0.14%) |
Jun 06, 2018 | 166.81 | 166.69 | 274,246 | +1.36(+0.82%) | ||
Jun 05, 2018 | 163.35 | 165.37 | 163.08 | 165.33 | 643,691 | +1.81(+1.11%) |
Jun 04, 2018 | 162.77 | 163.55 | 161.43 | 163.52 | 240,547 | +1.72(+1.06%) |