Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 135.63 | 135.63 | 135.63 | 0 | -0.03(-0.02%) | |
Aug 30, 2018 | 136.19 | 137.26 | 135.29 | 135.67 | 1,472,944 | -0.68(-0.50%) |
Aug 29, 2018 | 137.31 | 137.31 | 135.76 | 136.35 | 1,493,623 | -0.13(-0.10%) |
Aug 28, 2018 | 137.98 | 138.66 | 136.26 | 136.48 | 1,746,804 | -1.24(-0.90%) |
Aug 27, 2018 | 136.93 | 138.66 | 136.26 | 137.72 | 1,490,753 | +1.05(+0.77%) |
Aug 24, 2018 | 137.38 | 138.52 | 136.31 | 136.68 | 1,174,152 | +0.92(+0.67%) |
Aug 23, 2018 | 135.88 | 136.93 | 135.37 | 135.76 | 1,265,538 | -0.92(-0.68%) |
Aug 22, 2018 | 135.36 | 137.84 | 135.02 | 136.68 | 1,759,143 | +1.79(+1.33%) |
Aug 21, 2018 | 135.12 | 136.85 | 134.50 | 134.89 | 2,230,719 | +0.95(+0.71%) |
Aug 20, 2018 | 134.28 | 134.97 | 133.63 | 133.94 | 1,683,721 | -0.54(-0.40%) |
Aug 17, 2018 | 135.26 | 135.95 | 133.62 | 134.47 | 2,217,314 | +0.09(+0.06%) |
Aug 16, 2018 | 135.90 | 136.29 | 134.21 | 134.38 | 1,965,239 | -0.47(-0.35%) |
Aug 15, 2018 | 141.29 | 141.61 | 133.18 | 134.85 | 3,511,648 | -7.49(-5.26%) |
Aug 14, 2018 | 143.98 | 145.32 | 141.60 | 142.34 | 1,244,653 | +0.17(+0.12%) |
Aug 13, 2018 | 144.15 | 144.99 | 141.91 | 142.17 | 1,591,383 | -2.34(-1.62%) |
Aug 10, 2018 | 144.21 | 145.97 | 143.72 | 144.52 | 1,710,996 | +0.38(+0.26%) |
Aug 09, 2018 | 145.99 | 146.74 | 143.86 | 144.14 | 1,500,346 | -1.85(-1.27%) |
Aug 08, 2018 | 142.30 | 147.34 | 141.34 | 145.99 | 2,859,808 | +1.13(+0.78%) |
Aug 07, 2018 | 145.67 | 146.54 | 144.45 | 144.85 | 1,752,760 | +0.36(+0.25%) |
Aug 06, 2018 | 143.31 | 145.92 | 142.39 | 144.49 | 1,377,428 | +1.55(+1.09%) |
Aug 03, 2018 | 146.20 | 146.22 | 140.70 | 142.94 | 1,854,480 | -3.47(-2.37%) |
Aug 02, 2018 | 144.84 | 147.06 | 143.55 | 146.41 | 1,234,843 | +0.72(+0.49%) |
Aug 01, 2018 | 145.45 | 146.22 | 143.00 | 145.70 | 1,286,605 | -1.25(-0.85%) |
Jul 31, 2018 | 148.34 | 148.35 | 145.05 | 146.95 | 1,718,195 | -1.55(-1.05%) |
Jul 30, 2018 | 146.74 | 149.87 | 145.96 | 148.50 | 1,247,841 | +4.08(+2.82%) |
Jul 27, 2018 | 145.90 | 146.95 | 143.93 | 144.42 | 1,056,041 | -1.89(-1.29%) |
Jul 26, 2018 | 146.48 | 146.86 | 145.04 | 146.31 | 1,316,693 | -0.16(-0.11%) |
Jul 25, 2018 | 145.32 | 146.84 | 144.41 | 146.47 | 1,389,277 | +1.15(+0.79%) |
Jul 24, 2018 | 141.93 | 146.54 | 141.34 | 145.32 | 1,779,392 | +4.55(+3.23%) |
Jul 23, 2018 | 141.80 | 141.94 | 139.86 | 140.77 | 1,474,768 | +0.28(+0.20%) |
Jul 20, 2018 | 141.85 | 142.65 | 139.10 | 140.49 | 1,948,339 | -1.57(-1.10%) |
Jul 19, 2018 | 141.58 | 142.58 | 140.18 | 142.06 | 1,468,987 | +0.57(+0.40%) |
Jul 18, 2018 | 140.91 | 141.93 | 138.98 | 141.49 | 1,439,402 | -0.31(-0.22%) |
Jul 17, 2018 | 141.81 | 142.82 | 139.77 | 141.80 | 1,356,733 | -0.28(-0.20%) |
Jul 16, 2018 | 141.34 | 142.42 | 139.36 | 142.08 | 1,740,968 | -1.20(-0.84%) |
Jul 13, 2018 | 141.35 | 144.58 | 141.04 | 143.28 | 1,377,713 | +1.70(+1.20%) |
Jul 12, 2018 | 143.00 | 143.80 | 140.13 | 141.58 | 1,864,795 | -0.18(-0.13%) |
Jul 11, 2018 | 145.03 | 146.19 | 140.60 | 141.76 | 2,381,398 | -5.61(-3.81%) |
Jul 10, 2018 | 148.34 | 149.21 | 146.18 | 147.37 | 1,959,821 | +0.45(+0.31%) |
Jul 09, 2018 | 144.95 | 147.07 | 143.55 | 146.92 | 2,137,783 | +3.28(+2.28%) |
Jul 06, 2018 | 141.51 | 144.64 | 140.54 | 143.65 | 1,793,684 | +1.31(+0.92%) |
Jul 05, 2018 | 146.08 | 146.20 | 141.30 | 142.34 | 1,652,476 | -2.22(-1.54%) |
Jul 03, 2018 | 144.56 | 144.56 | 144.56 | 0 | +0.76(+0.53%) | |
Jul 02, 2018 | 146.59 | 146.59 | 143.03 | 143.79 | 1,532,556 | -3.13(-2.13%) |
Jun 29, 2018 | 147.41 | 149.15 | 146.67 | 146.92 | 1,648,172 | +0.30(+0.21%) |
Jun 28, 2018 | 150.19 | 150.43 | 146.29 | 146.62 | 1,701,073 | -3.07(-2.05%) |
Jun 27, 2018 | 146.40 | 151.40 | 145.73 | 149.69 | 3,075,715 | +5.06(+3.50%) |
Jun 26, 2018 | 141.36 | 145.34 | 141.32 | 144.63 | 1,960,131 | +3.11(+2.20%) |
Jun 25, 2018 | 144.34 | 144.88 | 140.40 | 141.51 | 2,153,178 | -2.62(-1.82%) |
Jun 22, 2018 | 143.63 | 144.74 | 142.62 | 144.14 | 4,518,056 | +5.92(+4.29%) |
Jun 21, 2018 | 141.38 | 141.54 | 137.94 | 138.21 | 1,898,261 | -4.05(-2.85%) |
Jun 20, 2018 | 141.41 | 142.51 | 139.42 | 142.27 | 2,277,960 | +2.41(+1.72%) |
Jun 19, 2018 | 141.03 | 141.96 | 137.04 | 139.86 | 3,007,839 | -3.46(-2.42%) |
Jun 18, 2018 | 142.75 | 145.33 | 142.38 | 143.32 | 2,767,103 | +0.31(+0.22%) |
Jun 15, 2018 | 148.64 | 142.38 | 143.01 | 3,231,092 | -5.63(-3.79%) | |
Jun 14, 2018 | 150.57 | 151.39 | 147.87 | 148.64 | 1,269,263 | -1.10(-0.73%) |
Jun 13, 2018 | 149.63 | 150.67 | 148.35 | 149.74 | 1,092,754 | -0.07(-0.05%) |
Jun 12, 2018 | 148.83 | 151.32 | 148.31 | 149.80 | 1,380,308 | +1.09(+0.74%) |
Jun 11, 2018 | 150.62 | 150.79 | 148.05 | 148.71 | 1,763,071 | -1.32(-0.88%) |
Jun 08, 2018 | 151.53 | 152.47 | 148.98 | 150.03 | 1,519,919 | -1.69(-1.12%) |
Jun 07, 2018 | 149.04 | 153.28 | 148.27 | 151.72 | 2,470,439 | +3.45(+2.32%) |
Jun 06, 2018 | 145.34 | 148.28 | 2,119,896 | -0.14(-0.09%) | ||
Jun 05, 2018 | 147.47 | 150.96 | 146.67 | 148.41 | 1,752,985 | +0.40(+0.27%) |
Jun 04, 2018 | 149.96 | 151.39 | 147.26 | 148.02 | 1,737,990 | -0.98(-0.66%) |