Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 148.41 | 148.41 | 148.41 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 147.44 | 148.66 | 147.18 | 148.14 | 421,409 | +0.50(+0.34%) |
Aug 29, 2018 | 147.06 | 148.54 | 147.06 | 147.65 | 773,927 | +0.58(+0.40%) |
Aug 28, 2018 | 147.66 | 149.36 | 146.37 | 147.06 | 734,550 | -0.19(-0.13%) |
Aug 27, 2018 | 148.93 | 149.86 | 146.66 | 147.25 | 825,343 | -1.18(-0.80%) |
Aug 24, 2018 | 147.01 | 149.29 | 146.71 | 148.43 | 512,138 | +1.75(+1.19%) |
Aug 23, 2018 | 145.59 | 149.32 | 145.59 | 146.68 | 1,000,706 | +1.23(+0.84%) |
Aug 22, 2018 | 138.45 | 145.92 | 136.03 | 145.45 | 1,305,580 | +10.48(+7.77%) |
Aug 21, 2018 | 134.99 | 136.31 | 134.05 | 134.97 | 890,548 | -0.36(-0.27%) |
Aug 20, 2018 | 134.48 | 135.45 | 133.86 | 135.34 | 397,570 | +1.17(+0.87%) |
Aug 17, 2018 | 133.37 | 134.50 | 132.91 | 134.17 | 272,350 | +0.69(+0.52%) |
Aug 16, 2018 | 134.41 | 134.65 | 133.19 | 133.47 | 296,561 | -0.37(-0.27%) |
Aug 15, 2018 | 133.80 | 133.90 | 132.33 | 133.84 | 248,579 | -0.17(-0.13%) |
Aug 14, 2018 | 132.70 | 134.56 | 132.31 | 134.01 | 403,878 | +1.31(+0.99%) |
Aug 13, 2018 | 133.31 | 134.11 | 131.12 | 132.70 | 283,052 | +0.89(+0.68%) |
Aug 10, 2018 | 131.72 | 133.27 | 131.72 | 131.81 | 227,510 | -0.27(-0.21%) |
Aug 09, 2018 | 131.84 | 132.65 | 131.53 | 132.08 | 335,339 | +0.49(+0.37%) |
Aug 08, 2018 | 131.57 | 131.97 | 131.36 | 131.59 | 228,387 | +0.01(+0.01%) |
Aug 07, 2018 | 131.13 | 132.02 | 130.48 | 131.58 | 224,105 | +0.66(+0.50%) |
Aug 06, 2018 | 129.86 | 131.07 | 129.78 | 130.93 | 222,940 | +1.08(+0.83%) |
Aug 03, 2018 | 129.40 | 129.94 | 128.27 | 129.85 | 150,427 | +0.42(+0.33%) |
Aug 02, 2018 | 126.64 | 130.18 | 126.64 | 129.43 | 311,717 | +1.99(+1.57%) |
Aug 01, 2018 | 126.17 | 127.55 | 125.70 | 127.43 | 316,875 | +1.27(+1.00%) |
Jul 31, 2018 | 127.17 | 127.47 | 125.58 | 126.17 | 459,758 | -0.38(-0.30%) |
Jul 30, 2018 | 128.68 | 128.68 | 126.49 | 126.55 | 293,543 | -2.14(-1.66%) |
Jul 27, 2018 | 130.07 | 130.89 | 127.41 | 128.69 | 309,076 | -1.24(-0.95%) |
Jul 26, 2018 | 129.60 | 130.28 | 127.60 | 129.92 | 214,113 | +0.33(+0.25%) |
Jul 25, 2018 | 128.74 | 129.97 | 128.74 | 129.60 | 422,537 | +0.86(+0.67%) |
Jul 24, 2018 | 128.53 | 128.83 | 127.04 | 128.74 | 278,300 | +0.52(+0.40%) |
Jul 23, 2018 | 127.31 | 128.34 | 126.98 | 128.22 | 234,416 | +0.92(+0.72%) |
Jul 20, 2018 | 127.25 | 127.73 | 126.89 | 127.30 | 251,635 | +0.10(+0.08%) |
Jul 19, 2018 | 127.21 | 127.68 | 125.89 | 127.20 | 373,728 | +0.00(+0.00%) |
Jul 18, 2018 | 127.95 | 128.23 | 126.60 | 127.20 | 545,299 | -0.44(-0.34%) |
Jul 17, 2018 | 126.52 | 127.83 | 126.22 | 127.64 | 272,977 | +1.03(+0.81%) |
Jul 16, 2018 | 127.03 | 127.27 | 126.25 | 126.61 | 191,473 | -0.20(-0.16%) |
Jul 13, 2018 | 128.39 | 128.39 | 126.67 | 126.81 | 348,094 | -1.47(-1.15%) |
Jul 12, 2018 | 128.43 | 126.73 | 128.28 | 384,090 | +1.55(+1.22%) | |
Jul 11, 2018 | 125.76 | 127.03 | 125.59 | 126.73 | 260,303 | +0.98(+0.78%) |
Jul 10, 2018 | 126.41 | 126.43 | 125.15 | 125.75 | 248,115 | -0.35(-0.27%) |
Jul 09, 2018 | 125.58 | 125.58 | 125.46 | 126.09 | 289,243 | +0.90(+0.72%) |
Jul 06, 2018 | 124.14 | 125.33 | 124.10 | 125.19 | 255,603 | +0.98(+0.79%) |
Jul 05, 2018 | 123.67 | 124.29 | 122.41 | 124.21 | 325,454 | +0.80(+0.65%) |
Jul 03, 2018 | 123.41 | 123.41 | 123.41 | 0 | +1.09(+0.89%) | |
Jul 02, 2018 | 121.65 | 122.47 | 121.38 | 122.33 | 341,680 | +0.23(+0.18%) |
Jun 29, 2018 | 121.62 | 121.62 | 121.38 | 122.10 | 586,699 | +0.89(+0.73%) |
Jun 28, 2018 | 119.99 | 121.72 | 119.58 | 121.21 | 386,619 | +0.94(+0.78%) |
Jun 27, 2018 | 122.18 | 122.45 | 120.25 | 120.28 | 327,693 | -1.42(-1.17%) |
Jun 26, 2018 | 121.36 | 122.15 | 120.87 | 121.70 | 345,570 | +0.43(+0.35%) |
Jun 25, 2018 | 122.85 | 122.85 | 120.75 | 121.27 | 388,443 | -1.72(-1.40%) |
Jun 22, 2018 | 122.90 | 123.69 | 121.85 | 122.99 | 517,483 | +0.26(+0.21%) |
Jun 21, 2018 | 123.11 | 123.42 | 121.96 | 122.73 | 334,198 | -0.10(-0.08%) |
Jun 20, 2018 | 124.70 | 125.02 | 122.68 | 122.83 | 600,476 | -1.88(-1.51%) |
Jun 19, 2018 | 123.08 | 124.85 | 122.70 | 124.72 | 439,051 | +0.97(+0.79%) |
Jun 18, 2018 | 121.92 | 123.96 | 121.75 | 123.74 | 235,645 | +0.77(+0.62%) |
Jun 15, 2018 | 123.24 | 122.79 | 122.97 | 576,748 | +0.19(+0.15%) | |
Jun 14, 2018 | 121.72 | 122.98 | 121.42 | 122.79 | 326,964 | +1.41(+1.16%) |
Jun 13, 2018 | 121.74 | 122.42 | 119.62 | 121.38 | 334,238 | +0.03(+0.02%) |
Jun 12, 2018 | 120.84 | 121.67 | 120.40 | 121.35 | 321,078 | +0.48(+0.40%) |
Jun 11, 2018 | 121.75 | 121.77 | 120.49 | 120.88 | 397,274 | -0.56(-0.46%) |
Jun 08, 2018 | 120.38 | 121.51 | 119.91 | 121.44 | 322,211 | +0.98(+0.82%) |
Jun 07, 2018 | 121.27 | 121.44 | 119.80 | 120.45 | 288,010 | -0.50(-0.41%) |
Jun 06, 2018 | 119.43 | 121.01 | 118.88 | 120.95 | 348,850 | +1.87(+1.57%) |
Jun 05, 2018 | 118.84 | 119.87 | 118.69 | 119.08 | 255,852 | +0.28(+0.24%) |
Jun 04, 2018 | 117.06 | 119.16 | 117.06 | 118.80 | 381,880 | +1.88(+1.61%) |