Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 144.63 | 144.63 | 144.63 | 0 | +0.36(+0.25%) | |
Aug 30, 2018 | 145.05 | 145.72 | 143.83 | 144.28 | 127,419 | -0.76(-0.52%) |
Aug 29, 2018 | 144.96 | 145.53 | 143.91 | 145.04 | 152,984 | +0.26(+0.18%) |
Aug 28, 2018 | 145.03 | 145.60 | 143.30 | 144.78 | 150,280 | +0.69(+0.48%) |
Aug 27, 2018 | 145.27 | 145.85 | 142.69 | 144.09 | 457,701 | -0.54(-0.37%) |
Aug 24, 2018 | 144.01 | 144.91 | 143.06 | 144.62 | 158,617 | +1.08(+0.75%) |
Aug 23, 2018 | 144.76 | 145.45 | 143.39 | 143.54 | 209,466 | -0.92(-0.64%) |
Aug 22, 2018 | 144.93 | 145.58 | 143.40 | 144.46 | 173,441 | -0.72(-0.50%) |
Aug 21, 2018 | 144.09 | 145.97 | 143.66 | 145.18 | 337,890 | +1.79(+1.25%) |
Aug 20, 2018 | 141.90 | 144.31 | 141.90 | 143.39 | 180,992 | +1.31(+0.92%) |
Aug 17, 2018 | 140.05 | 142.69 | 139.83 | 142.08 | 193,462 | +1.67(+1.19%) |
Aug 16, 2018 | 141.30 | 141.87 | 140.10 | 140.41 | 199,298 | -0.14(-0.10%) |
Aug 15, 2018 | 141.57 | 141.95 | 139.65 | 140.55 | 216,954 | -2.17(-1.52%) |
Aug 14, 2018 | 141.03 | 143.38 | 140.23 | 142.72 | 439,154 | +2.49(+1.77%) |
Aug 13, 2018 | 142.52 | 142.85 | 140.04 | 140.23 | 230,683 | -1.89(-1.33%) |
Aug 10, 2018 | 141.19 | 143.49 | 140.33 | 142.12 | 314,815 | +0.04(+0.03%) |
Aug 09, 2018 | 143.60 | 144.40 | 141.84 | 142.08 | 165,890 | -1.33(-0.93%) |
Aug 08, 2018 | 142.57 | 143.63 | 141.28 | 143.41 | 286,626 | +0.81(+0.57%) |
Aug 07, 2018 | 141.85 | 143.58 | 141.14 | 142.60 | 276,174 | +0.94(+0.66%) |
Aug 06, 2018 | 139.64 | 141.89 | 139.64 | 141.66 | 213,661 | +2.15(+1.54%) |
Aug 03, 2018 | 139.84 | 140.47 | 138.57 | 139.51 | 237,623 | +0.00(+0.00%) |
Aug 02, 2018 | 138.85 | 140.78 | 138.85 | 139.51 | 277,800 | -0.01(-0.01%) |
Aug 01, 2018 | 142.04 | 142.57 | 138.53 | 139.52 | 488,902 | -3.07(-2.15%) |
Jul 31, 2018 | 140.09 | 142.89 | 138.98 | 142.58 | 317,615 | +2.89(+2.07%) |
Jul 30, 2018 | 140.63 | 142.00 | 139.57 | 139.69 | 414,255 | -2.95(-2.07%) |
Jul 27, 2018 | 137.72 | 142.85 | 137.40 | 142.64 | 411,001 | +5.44(+3.96%) |
Jul 26, 2018 | 138.22 | 140.76 | 135.51 | 137.20 | 955,687 | -3.31(-2.36%) |
Jul 25, 2018 | 144.64 | 146.68 | 138.93 | 140.52 | 1,187,775 | -10.29(-6.82%) |
Jul 24, 2018 | 154.02 | 154.94 | 149.99 | 150.81 | 643,933 | -2.20(-1.44%) |
Jul 23, 2018 | 153.55 | 153.99 | 152.94 | 153.00 | 382,149 | -0.50(-0.33%) |
Jul 20, 2018 | 152.91 | 154.30 | 152.91 | 153.51 | 198,534 | +0.23(+0.15%) |
Jul 19, 2018 | 151.62 | 153.77 | 151.09 | 153.28 | 186,852 | +1.71(+1.13%) |
Jul 18, 2018 | 151.15 | 152.48 | 149.64 | 151.57 | 302,920 | +0.90(+0.60%) |
Jul 17, 2018 | 149.32 | 151.20 | 149.32 | 150.67 | 255,957 | +1.30(+0.87%) |
Jul 16, 2018 | 151.24 | 151.72 | 149.20 | 149.37 | 233,231 | -1.56(-1.03%) |
Jul 13, 2018 | 150.13 | 152.41 | 150.13 | 150.93 | 277,432 | +0.79(+0.52%) |
Jul 12, 2018 | 150.42 | 149.90 | 150.14 | 265,098 | -0.28(-0.19%) | |
Jul 11, 2018 | 150.96 | 153.01 | 150.30 | 150.42 | 246,518 | -1.82(-1.20%) |
Jul 10, 2018 | 151.42 | 152.59 | 151.11 | 152.24 | 296,000 | +1.21(+0.80%) |
Jul 09, 2018 | 151.19 | 146.58 | 151.03 | 288,541 | +4.44(+3.03%) | |
Jul 06, 2018 | 145.95 | 147.50 | 145.52 | 146.58 | 175,575 | +0.66(+0.46%) |
Jul 05, 2018 | 145.29 | 146.03 | 143.54 | 145.92 | 281,627 | +1.07(+0.74%) |
Jul 03, 2018 | 144.85 | 144.85 | 144.85 | 0 | -1.51(-1.03%) | |
Jul 02, 2018 | 145.19 | 146.60 | 143.53 | 146.35 | 223,403 | +0.16(+0.11%) |
Jun 29, 2018 | 145.51 | 147.34 | 145.14 | 146.19 | 549,656 | +1.07(+0.74%) |
Jun 28, 2018 | 144.31 | 145.20 | 143.62 | 145.12 | 273,427 | +0.43(+0.30%) |
Jun 27, 2018 | 146.15 | 147.65 | 144.45 | 144.68 | 357,858 | -0.95(-0.65%) |
Jun 26, 2018 | 145.94 | 147.07 | 145.40 | 145.63 | 171,812 | -0.57(-0.39%) |
Jun 25, 2018 | 148.74 | 148.74 | 145.21 | 146.21 | 296,892 | -2.71(-1.82%) |
Jun 22, 2018 | 150.76 | 151.74 | 148.56 | 148.92 | 356,553 | -1.14(-0.76%) |
Jun 21, 2018 | 152.26 | 152.26 | 149.81 | 150.06 | 241,932 | -2.44(-1.60%) |
Jun 20, 2018 | 152.63 | 153.19 | 151.68 | 152.50 | 319,365 | -0.02(-0.02%) |
Jun 19, 2018 | 152.93 | 153.11 | 151.80 | 152.52 | 299,594 | -1.72(-1.12%) |
Jun 18, 2018 | 153.59 | 155.21 | 153.59 | 154.24 | 229,534 | +0.16(+0.11%) |
Jun 15, 2018 | 154.56 | 154.50 | 154.08 | 466,759 | -0.42(-0.27%) | |
Jun 14, 2018 | 154.72 | 156.10 | 153.86 | 154.50 | 242,639 | +0.39(+0.25%) |
Jun 13, 2018 | 157.19 | 157.33 | 153.91 | 154.11 | 272,932 | -2.80(-1.78%) |
Jun 12, 2018 | 154.98 | 157.11 | 154.30 | 156.91 | 359,013 | +2.44(+1.58%) |
Jun 11, 2018 | 154.84 | 155.69 | 153.67 | 154.47 | 272,417 | -0.25(-0.16%) |
Jun 08, 2018 | 153.65 | 155.25 | 153.65 | 154.71 | 183,655 | +0.95(+0.62%) |
Jun 07, 2018 | 153.34 | 154.78 | 152.72 | 153.76 | 192,860 | +0.83(+0.54%) |
Jun 06, 2018 | 150.97 | 152.93 | 236,894 | +0.02(+0.02%) | ||
Jun 05, 2018 | 152.50 | 153.59 | 152.38 | 152.91 | 190,601 | +1.11(+0.73%) |
Jun 04, 2018 | 152.79 | 154.24 | 151.25 | 151.80 | 339,410 | -0.67(-0.44%) |