Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 190.60 | 190.60 | 190.60 | 0 | +5.60(+3.03%) | |
Aug 30, 2018 | 176.60 | 189.60 | 176.60 | 185.00 | 8,588 | +10.00(+5.71%) |
Aug 29, 2018 | 177.60 | 198.50 | 173.50 | 175.00 | 21,809 | -0.80(-0.46%) |
Aug 28, 2018 | 170.50 | 176.40 | 169.13 | 175.80 | 2,668 | +5.60(+3.29%) |
Aug 27, 2018 | 182.10 | 186.32 | 169.90 | 170.20 | 5,832 | -8.80(-4.92%) |
Aug 24, 2018 | 169.00 | 179.90 | 167.45 | 179.00 | 6,640 | +10.90(+6.48%) |
Aug 23, 2018 | 165.70 | 168.40 | 165.00 | 168.10 | 2,476 | +3.90(+2.38%) |
Aug 22, 2018 | 165.60 | 166.60 | 162.50 | 164.20 | 4,366 | -0.40(-0.24%) |
Aug 21, 2018 | 162.90 | 166.59 | 162.90 | 164.60 | 11,824 | +1.70(+1.04%) |
Aug 20, 2018 | 159.50 | 164.70 | 159.50 | 162.90 | 5,311 | +4.50(+2.84%) |
Aug 17, 2018 | 157.60 | 158.90 | 155.70 | 158.40 | 4,510 | +1.00(+0.64%) |
Aug 16, 2018 | 157.70 | 158.79 | 155.60 | 157.40 | 5,533 | +0.40(+0.25%) |
Aug 15, 2018 | 154.60 | 157.80 | 153.50 | 157.00 | 6,490 | +1.50(+0.96%) |
Aug 14, 2018 | 161.20 | 163.40 | 152.00 | 155.50 | 7,035 | -4.80(-2.99%) |
Aug 13, 2018 | 160.00 | 161.10 | 158.40 | 160.30 | 6,935 | +2.80(+1.78%) |
Aug 10, 2018 | 158.00 | 165.00 | 156.50 | 157.50 | 9,490 | -0.10(-0.06%) |
Aug 09, 2018 | 158.00 | 158.00 | 151.51 | 157.60 | 1,016 | +0.20(+0.13%) |
Aug 08, 2018 | 157.40 | 158.90 | 155.01 | 157.40 | 1,575 | +0.40(+0.25%) |
Aug 07, 2018 | 157.00 | 159.70 | 156.05 | 157.00 | 1,283 | +1.00(+0.64%) |
Aug 06, 2018 | 153.40 | 158.05 | 151.83 | 156.00 | 2,348 | +3.20(+2.09%) |
Aug 03, 2018 | 152.70 | 154.90 | 151.50 | 152.80 | 1,510 | -0.80(-0.52%) |
Aug 02, 2018 | 152.20 | 158.20 | 151.50 | 153.60 | 6,855 | +1.10(+0.72%) |
Aug 01, 2018 | 149.80 | 153.40 | 148.40 | 152.50 | 16,788 | +2.20(+1.46%) |
Jul 31, 2018 | 147.90 | 152.50 | 147.90 | 150.30 | 8,384 | +3.40(+2.31%) |
Jul 30, 2018 | 144.40 | 149.86 | 143.60 | 146.90 | 5,702 | +3.50(+2.44%) |
Jul 27, 2018 | 150.30 | 150.65 | 143.00 | 143.40 | 3,950 | -6.80(-4.53%) |
Jul 26, 2018 | 149.00 | 152.28 | 147.65 | 150.20 | 6,957 | +3.00(+2.04%) |
Jul 25, 2018 | 150.00 | 150.30 | 146.80 | 147.20 | 13,130 | -2.30(-1.54%) |
Jul 24, 2018 | 149.80 | 150.40 | 147.40 | 149.50 | 13,494 | +0.10(+0.07%) |
Jul 23, 2018 | 147.30 | 149.60 | 147.30 | 149.40 | 3,095 | +2.20(+1.49%) |
Jul 20, 2018 | 150.60 | 151.00 | 147.15 | 147.20 | 3,403 | -4.00(-2.65%) |
Jul 19, 2018 | 150.00 | 152.10 | 149.00 | 151.20 | 2,869 | +1.10(+0.73%) |
Jul 18, 2018 | 151.20 | 153.00 | 149.00 | 150.10 | 3,283 | -1.00(-0.66%) |
Jul 17, 2018 | 150.60 | 153.00 | 149.10 | 151.10 | 2,449 | -0.10(-0.07%) |
Jul 16, 2018 | 151.50 | 154.00 | 148.40 | 151.20 | 5,024 | -0.30(-0.20%) |
Jul 13, 2018 | 156.90 | 156.90 | 147.95 | 151.50 | 9,639 | -4.40(-2.82%) |
Jul 12, 2018 | 155.60 | 158.60 | 155.00 | 155.90 | 5,327 | +0.90(+0.58%) |
Jul 11, 2018 | 155.50 | 157.60 | 152.50 | 155.00 | 8,500 | -1.80(-1.15%) |
Jul 10, 2018 | 159.90 | 159.90 | 153.30 | 156.80 | 3,400 | +1.40(+0.90%) |
Jul 09, 2018 | 153.20 | 159.50 | 152.84 | 155.40 | 8,697 | +3.40(+2.24%) |
Jul 06, 2018 | 152.20 | 161.78 | 150.50 | 152.00 | 12,478 | +0.20(+0.13%) |
Jul 05, 2018 | 149.80 | 152.50 | 147.65 | 151.80 | 10,134 | +3.20(+2.15%) |
Jul 03, 2018 | 148.60 | 148.60 | 148.60 | 0 | +0.20(+0.13%) | |
Jul 02, 2018 | 149.50 | 149.50 | 146.40 | 148.40 | 4,968 | -2.20(-1.46%) |
Jun 29, 2018 | 149.40 | 150.80 | 146.05 | 150.60 | 4,406 | +1.70(+1.14%) |
Jun 28, 2018 | 146.30 | 149.60 | 140.60 | 148.90 | 10,796 | +3.10(+2.13%) |
Jun 27, 2018 | 149.00 | 149.00 | 142.60 | 145.80 | 7,352 | -2.10(-1.42%) |
Jun 26, 2018 | 144.00 | 150.10 | 141.90 | 147.90 | 9,303 | +4.50(+3.14%) |
Jun 25, 2018 | 149.20 | 149.20 | 140.30 | 143.40 | 20,229 | -7.20(-4.78%) |
Jun 22, 2018 | 149.10 | 150.90 | 146.09 | 150.60 | 57,995 | +2.70(+1.83%) |
Jun 21, 2018 | 153.80 | 153.80 | 140.70 | 147.90 | 16,309 | -2.60(-1.73%) |
Jun 20, 2018 | 150.60 | 155.60 | 149.30 | 150.50 | 10,723 | +1.00(+0.67%) |
Jun 19, 2018 | 148.90 | 151.80 | 145.65 | 149.50 | 16,189 | -0.50(-0.33%) |
Jun 18, 2018 | 144.70 | 152.40 | 144.70 | 150.00 | 10,795 | +4.80(+3.31%) |
Jun 15, 2018 | 150.00 | 141.60 | 145.20 | 29,181 | -4.80(-3.20%) | |
Jun 14, 2018 | 150.00 | 151.90 | 145.10 | 150.00 | 14,064 | +2.40(+1.63%) |
Jun 13, 2018 | 148.70 | 153.10 | 145.10 | 147.60 | 11,902 | -0.70(-0.47%) |
Jun 12, 2018 | 151.20 | 157.70 | 145.80 | 148.30 | 16,334 | -1.90(-1.26%) |
Jun 11, 2018 | 142.80 | 152.70 | 140.35 | 150.20 | 10,882 | +8.40(+5.92%) |
Jun 08, 2018 | 133.00 | 143.90 | 133.00 | 141.80 | 7,342 | +6.80(+5.04%) |
Jun 07, 2018 | 135.00 | 148.10 | 135.00 | 135.00 | 10,141 | +1.00(+0.75%) |
Jun 06, 2018 | 141.00 | 146.80 | 133.00 | 134.00 | 14,749 | -6.00(-4.29%) |
Jun 05, 2018 | 140.10 | 146.90 | 131.60 | 140.00 | 9,979 | +1.50(+1.08%) |
Jun 04, 2018 | 153.00 | 153.02 | 136.10 | 138.50 | 15,745 | -12.60(-8.34%) |