Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 158.61 | 158.61 | 158.61 | 0 | +0.50(+0.32%) | |
Aug 30, 2018 | 158.60 | 158.98 | 157.08 | 158.11 | 549,693 | -0.67(-0.42%) |
Aug 29, 2018 | 158.99 | 160.08 | 158.66 | 158.78 | 570,838 | -0.34(-0.21%) |
Aug 28, 2018 | 158.37 | 159.34 | 157.31 | 159.12 | 499,504 | +1.47(+0.93%) |
Aug 27, 2018 | 157.01 | 157.92 | 156.72 | 157.65 | 414,493 | +1.57(+1.01%) |
Aug 24, 2018 | 154.73 | 156.71 | 154.73 | 156.08 | 484,500 | +1.73(+1.12%) |
Aug 23, 2018 | 153.17 | 154.51 | 153.15 | 154.35 | 528,010 | +1.01(+0.66%) |
Aug 22, 2018 | 151.98 | 153.99 | 151.98 | 153.34 | 383,583 | +0.88(+0.58%) |
Aug 21, 2018 | 152.34 | 153.64 | 152.24 | 152.46 | 510,315 | +0.42(+0.28%) |
Aug 20, 2018 | 151.62 | 152.41 | 149.87 | 152.04 | 1,238,727 | +1.29(+0.86%) |
Aug 17, 2018 | 152.07 | 152.74 | 150.37 | 150.75 | 988,900 | -1.95(-1.28%) |
Aug 16, 2018 | 154.42 | 154.96 | 152.58 | 152.70 | 746,240 | -0.76(-0.50%) |
Aug 15, 2018 | 153.00 | 155.19 | 152.30 | 153.46 | 566,895 | -0.54(-0.35%) |
Aug 14, 2018 | 152.55 | 154.42 | 151.93 | 154.00 | 645,406 | +1.46(+0.96%) |
Aug 13, 2018 | 153.01 | 154.27 | 152.32 | 152.54 | 491,185 | -0.38(-0.25%) |
Aug 10, 2018 | 152.31 | 154.65 | 152.31 | 152.92 | 679,300 | -0.43(-0.28%) |
Aug 09, 2018 | 152.56 | 154.15 | 152.22 | 153.35 | 680,785 | +1.19(+0.78%) |
Aug 08, 2018 | 151.21 | 153.41 | 151.21 | 152.16 | 493,260 | -0.14(-0.09%) |
Aug 07, 2018 | 152.12 | 153.51 | 152.08 | 152.30 | 674,900 | +0.24(+0.16%) |
Aug 06, 2018 | 151.11 | 152.82 | 150.72 | 152.06 | 431,640 | +1.06(+0.70%) |
Aug 03, 2018 | 151.11 | 151.65 | 149.53 | 151.00 | 411,100 | +0.02(+0.01%) |
Aug 02, 2018 | 146.92 | 151.06 | 146.91 | 150.98 | 631,099 | +2.92(+1.97%) |
Aug 01, 2018 | 145.72 | 148.95 | 145.38 | 148.06 | 651,603 | +2.83(+1.95%) |
Jul 31, 2018 | 146.28 | 147.45 | 145.13 | 145.23 | 869,990 | -0.20(-0.14%) |
Jul 30, 2018 | 149.82 | 150.53 | 145.26 | 145.43 | 812,176 | -4.83(-3.21%) |
Jul 27, 2018 | 154.44 | 159.11 | 148.04 | 150.26 | 692,200 | -1.69(-1.11%) |
Jul 26, 2018 | 152.15 | 148.89 | 151.95 | 943,915 | +0.76(+0.50%) | |
Jul 25, 2018 | 148.90 | 151.35 | 148.90 | 151.19 | 779,091 | +2.76(+1.86%) |
Jul 24, 2018 | 149.65 | 150.67 | 147.63 | 148.43 | 576,919 | -0.70(-0.47%) |
Jul 23, 2018 | 149.36 | 147.76 | 149.13 | 624,022 | +0.04(+0.03%) | |
Jul 20, 2018 | 148.15 | 149.39 | 148.01 | 149.09 | 455,456 | +1.01(+0.68%) |
Jul 19, 2018 | 148.88 | 149.33 | 147.73 | 148.08 | 529,306 | -0.94(-0.63%) |
Jul 18, 2018 | 150.02 | 150.10 | 148.03 | 149.02 | 573,774 | -0.77(-0.51%) |
Jul 17, 2018 | 146.89 | 150.05 | 145.61 | 149.79 | 418,937 | +1.85(+1.25%) |
Jul 16, 2018 | 147.77 | 148.91 | 147.59 | 147.94 | 385,351 | +0.36(+0.24%) |
Jul 13, 2018 | 147.56 | 148.15 | 146.22 | 147.58 | 480,913 | +0.40(+0.27%) |
Jul 12, 2018 | 145.26 | 147.29 | 144.86 | 147.18 | 693,998 | +2.47(+1.71%) |
Jul 11, 2018 | 142.85 | 144.71 | 142.63 | 144.71 | 601,338 | +1.21(+0.84%) |
Jul 10, 2018 | 143.31 | 143.84 | 142.24 | 143.50 | 660,707 | +0.46(+0.32%) |
Jul 09, 2018 | 142.76 | 143.14 | 141.70 | 143.04 | 608,071 | +1.13(+0.80%) |
Jul 06, 2018 | 140.69 | 142.66 | 140.61 | 141.91 | 443,947 | +0.92(+0.65%) |
Jul 05, 2018 | 139.76 | 141.03 | 139.50 | 140.99 | 459,195 | +2.33(+1.68%) |
Jul 03, 2018 | 138.66 | 138.66 | 138.66 | 0 | -1.56(-1.11%) | |
Jul 02, 2018 | 136.73 | 140.25 | 136.63 | 140.22 | 454,103 | +2.80(+2.04%) |
Jun 29, 2018 | 138.30 | 138.90 | 137.42 | 137.42 | 719,336 | -0.23(-0.17%) |
Jun 28, 2018 | 135.00 | 138.05 | 134.84 | 137.65 | 560,227 | +2.25(+1.66%) |
Jun 27, 2018 | 136.87 | 138.13 | 135.15 | 135.40 | 1,028,947 | -1.18(-0.86%) |
Jun 26, 2018 | 136.44 | 137.73 | 135.70 | 136.58 | 866,649 | +0.86(+0.63%) |
Jun 25, 2018 | 138.20 | 138.20 | 135.21 | 135.72 | 930,394 | -2.96(-2.13%) |
Jun 22, 2018 | 140.47 | 140.88 | 138.35 | 138.68 | 1,974,221 | -1.64(-1.17%) |
Jun 21, 2018 | 142.26 | 142.26 | 139.12 | 140.32 | 1,073,927 | -1.98(-1.39%) |
Jun 20, 2018 | 144.61 | 144.92 | 141.40 | 142.30 | 1,544,621 | -1.17(-0.82%) |
Jun 19, 2018 | 143.64 | 144.63 | 142.36 | 143.47 | 1,343,070 | -1.72(-1.18%) |
Jun 18, 2018 | 142.15 | 145.57 | 141.78 | 145.19 | 1,080,783 | +2.92(+2.05%) |
Jun 15, 2018 | 142.43 | 141.22 | 142.27 | 1,548,129 | +1.05(+0.74%) | |
Jun 14, 2018 | 139.82 | 141.44 | 139.68 | 141.22 | 1,211,882 | +1.88(+1.35%) |
Jun 13, 2018 | 139.56 | 141.00 | 138.66 | 139.34 | 1,164,130 | -0.57(-0.41%) |
Jun 12, 2018 | 138.27 | 140.00 | 137.90 | 139.91 | 1,214,841 | +2.01(+1.46%) |
Jun 11, 2018 | 138.01 | 138.41 | 137.20 | 137.90 | 489,939 | +0.03(+0.02%) |
Jun 08, 2018 | 136.00 | 138.26 | 135.20 | 137.87 | 741,077 | +1.33(+0.97%) |
Jun 07, 2018 | 137.40 | 137.65 | 135.19 | 136.54 | 556,878 | -0.57(-0.42%) |
Jun 06, 2018 | 137.15 | 137.11 | 704,284 | +1.28(+0.94%) | ||
Jun 05, 2018 | 135.09 | 136.55 | 134.95 | 135.83 | 948,168 | +0.96(+0.71%) |
Jun 04, 2018 | 132.83 | 135.06 | 132.25 | 134.87 | 1,112,855 | +2.30(+1.73%) |