Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 147.11 | 147.11 | 147.11 | 0 | -1.76(-1.18%) | |
Aug 30, 2018 | 151.22 | 151.34 | 148.29 | 148.87 | 659,685 | -2.38(-1.57%) |
Aug 29, 2018 | 153.00 | 153.30 | 151.05 | 151.25 | 691,224 | -1.45(-0.95%) |
Aug 28, 2018 | 153.49 | 153.99 | 150.87 | 152.70 | 618,039 | +0.44(+0.29%) |
Aug 27, 2018 | 148.83 | 153.47 | 148.27 | 152.25 | 836,122 | +3.93(+2.65%) |
Aug 24, 2018 | 147.41 | 148.44 | 146.77 | 148.33 | 637,166 | +0.96(+0.65%) |
Aug 23, 2018 | 150.64 | 150.64 | 147.07 | 147.37 | 1,372,315 | -3.26(-2.16%) |
Aug 22, 2018 | 154.15 | 154.76 | 147.97 | 150.63 | 1,772,969 | -6.46(-4.11%) |
Aug 21, 2018 | 158.64 | 158.97 | 156.87 | 157.09 | 832,647 | -0.75(-0.47%) |
Aug 20, 2018 | 156.47 | 159.01 | 156.26 | 157.84 | 793,623 | +1.30(+0.83%) |
Aug 17, 2018 | 154.90 | 157.18 | 154.15 | 156.54 | 553,687 | +0.82(+0.53%) |
Aug 16, 2018 | 156.34 | 157.62 | 155.25 | 155.72 | 519,695 | +0.59(+0.38%) |
Aug 15, 2018 | 154.77 | 155.63 | 153.07 | 155.13 | 771,812 | -0.55(-0.35%) |
Aug 14, 2018 | 154.41 | 156.41 | 154.35 | 155.68 | 589,430 | +1.35(+0.88%) |
Aug 13, 2018 | 156.00 | 156.10 | 153.88 | 154.32 | 539,693 | -1.58(-1.01%) |
Aug 10, 2018 | 156.74 | 156.74 | 154.45 | 155.90 | 539,626 | -2.34(-1.48%) |
Aug 09, 2018 | 160.60 | 160.60 | 157.95 | 158.24 | 636,634 | -2.05(-1.28%) |
Aug 08, 2018 | 160.58 | 161.56 | 158.46 | 160.29 | 764,740 | -0.78(-0.48%) |
Aug 07, 2018 | 160.43 | 162.64 | 160.24 | 161.07 | 758,754 | -0.05(-0.03%) |
Aug 06, 2018 | 160.89 | 162.37 | 160.24 | 161.12 | 491,378 | -0.32(-0.20%) |
Aug 03, 2018 | 160.70 | 162.25 | 159.87 | 161.44 | 606,608 | +1.33(+0.83%) |
Aug 02, 2018 | 157.01 | 160.84 | 156.00 | 160.11 | 695,633 | +1.87(+1.18%) |
Aug 01, 2018 | 162.57 | 162.57 | 156.03 | 158.24 | 803,572 | -4.45(-2.74%) |
Jul 31, 2018 | 162.58 | 164.34 | 161.26 | 162.70 | 856,703 | +2.31(+1.44%) |
Jul 30, 2018 | 158.72 | 161.07 | 157.90 | 160.38 | 722,878 | +1.53(+0.97%) |
Jul 27, 2018 | 155.32 | 160.94 | 155.32 | 158.85 | 1,333,122 | +3.55(+2.29%) |
Jul 26, 2018 | 161.19 | 163.45 | 154.31 | 155.30 | 2,242,134 | -8.76(-5.34%) |
Jul 25, 2018 | 158.02 | 164.73 | 154.03 | 164.06 | 2,096,591 | +1.99(+1.23%) |
Jul 24, 2018 | 164.51 | 166.07 | 161.62 | 162.07 | 841,983 | -0.94(-0.58%) |
Jul 23, 2018 | 163.51 | 164.05 | 161.97 | 163.01 | 700,647 | -0.66(-0.40%) |
Jul 20, 2018 | 163.12 | 164.34 | 160.26 | 163.67 | 1,079,122 | -2.65(-1.59%) |
Jul 19, 2018 | 171.55 | 173.17 | 166.11 | 166.32 | 1,379,974 | -5.86(-3.40%) |
Jul 18, 2018 | 171.52 | 174.08 | 171.37 | 172.18 | 728,238 | +0.02(+0.01%) |
Jul 17, 2018 | 168.12 | 172.67 | 167.11 | 172.16 | 537,292 | +3.52(+2.09%) |
Jul 16, 2018 | 170.65 | 170.65 | 168.44 | 168.64 | 435,659 | -1.11(-0.65%) |
Jul 13, 2018 | 168.14 | 170.31 | 167.55 | 169.75 | 405,576 | +0.87(+0.51%) |
Jul 12, 2018 | 170.00 | 170.43 | 168.22 | 168.88 | 1,370,499 | -0.14(-0.09%) |
Jul 11, 2018 | 171.40 | 172.66 | 168.91 | 169.03 | 556,605 | -4.81(-2.77%) |
Jul 10, 2018 | 172.60 | 174.06 | 171.79 | 173.84 | 531,431 | +1.84(+1.07%) |
Jul 09, 2018 | 170.51 | 172.67 | 169.35 | 172.00 | 650,196 | +2.75(+1.62%) |
Jul 06, 2018 | 168.90 | 170.18 | 167.47 | 169.25 | 575,162 | +0.16(+0.10%) |
Jul 05, 2018 | 169.23 | 171.76 | 167.66 | 169.09 | 631,478 | +1.47(+0.88%) |
Jul 03, 2018 | 167.62 | 167.62 | 167.62 | 0 | -1.91(-1.12%) | |
Jul 02, 2018 | 166.21 | 169.81 | 163.29 | 169.53 | 1,005,698 | +1.70(+1.01%) |
Jun 29, 2018 | 170.98 | 171.60 | 167.78 | 167.83 | 1,050,583 | -2.47(-1.45%) |
Jun 28, 2018 | 175.03 | 175.18 | 166.13 | 170.30 | 1,793,178 | -5.87(-3.33%) |
Jun 27, 2018 | 178.58 | 182.61 | 175.67 | 176.17 | 1,048,212 | -2.21(-1.24%) |
Jun 26, 2018 | 175.86 | 179.25 | 174.09 | 178.39 | 1,054,033 | +2.94(+1.68%) |
Jun 25, 2018 | 176.81 | 177.02 | 173.03 | 175.44 | 759,815 | -1.32(-0.75%) |
Jun 22, 2018 | 180.40 | 180.55 | 175.27 | 176.76 | 1,732,709 | -2.84(-1.58%) |
Jun 21, 2018 | 181.16 | 181.46 | 179.20 | 179.60 | 662,801 | -2.27(-1.25%) |
Jun 20, 2018 | 181.12 | 182.62 | 179.83 | 181.86 | 707,913 | +0.71(+0.39%) |
Jun 19, 2018 | 180.64 | 181.16 | 177.30 | 181.15 | 704,215 | -2.19(-1.19%) |
Jun 18, 2018 | 181.28 | 184.06 | 180.89 | 183.34 | 619,301 | +0.42(+0.23%) |
Jun 15, 2018 | 182.99 | 179.80 | 182.92 | 636,626 | -0.15(-0.08%) | |
Jun 14, 2018 | 182.16 | 183.42 | 181.36 | 183.07 | 678,029 | +1.08(+0.59%) |
Jun 13, 2018 | 182.40 | 183.45 | 181.61 | 182.00 | 1,113,962 | -0.36(-0.20%) |
Jun 12, 2018 | 184.37 | 184.77 | 181.18 | 182.36 | 986,332 | -1.99(-1.08%) |
Jun 11, 2018 | 186.09 | 186.39 | 183.93 | 184.35 | 835,167 | -1.12(-0.60%) |
Jun 08, 2018 | 183.93 | 185.58 | 183.36 | 185.47 | 468,818 | +1.16(+0.63%) |
Jun 07, 2018 | 183.44 | 185.87 | 183.44 | 184.31 | 516,824 | +1.03(+0.56%) |
Jun 06, 2018 | 183.92 | 183.28 | 448,450 | +2.77(+1.54%) | ||
Jun 05, 2018 | 180.84 | 182.31 | 179.12 | 180.51 | 609,370 | -0.82(-0.45%) |
Jun 04, 2018 | 180.07 | 181.48 | 179.62 | 181.33 | 458,585 | +1.89(+1.05%) |