Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 153.58 | 153.58 | 153.58 | 0 | +0.15(+0.10%) | |
Aug 30, 2018 | 153.60 | 154.21 | 153.06 | 153.43 | 577,390 | -0.55(-0.36%) |
Aug 29, 2018 | 152.80 | 154.06 | 152.80 | 153.98 | 491,485 | +1.34(+0.88%) |
Aug 28, 2018 | 152.82 | 152.91 | 152.28 | 152.64 | 470,380 | +0.20(+0.13%) |
Aug 27, 2018 | 152.06 | 152.54 | 151.61 | 152.44 | 521,628 | +1.17(+0.77%) |
Aug 24, 2018 | 150.42 | 151.32 | 150.40 | 151.28 | 487,829 | +1.28(+0.85%) |
Aug 23, 2018 | 149.98 | 150.75 | 149.80 | 150.00 | 704,902 | -0.16(-0.11%) |
Aug 22, 2018 | 149.57 | 150.39 | 149.57 | 150.16 | 450,155 | +0.34(+0.22%) |
Aug 21, 2018 | 149.68 | 150.45 | 149.25 | 149.82 | 492,778 | +0.48(+0.32%) |
Aug 20, 2018 | 149.42 | 149.59 | 148.83 | 149.35 | 712,154 | +0.31(+0.20%) |
Aug 17, 2018 | 148.54 | 149.29 | 147.99 | 149.04 | 539,532 | +0.17(+0.12%) |
Aug 16, 2018 | 148.92 | 149.58 | 148.62 | 148.87 | 671,631 | +0.83(+0.56%) |
Aug 15, 2018 | 148.55 | 148.78 | 147.18 | 148.04 | 1,132,771 | -1.45(-0.97%) |
Aug 14, 2018 | 149.07 | 149.64 | 148.59 | 149.49 | 746,783 | +0.93(+0.62%) |
Aug 13, 2018 | 149.08 | 149.81 | 148.47 | 148.56 | 667,217 | -0.31(-0.21%) |
Aug 10, 2018 | 149.02 | 149.39 | 148.51 | 148.87 | 590,503 | -0.99(-0.66%) |
Aug 09, 2018 | 149.91 | 150.36 | 149.77 | 149.86 | 425,651 | -0.02(-0.01%) |
Aug 08, 2018 | 149.86 | 150.18 | 149.45 | 149.88 | 507,664 | -0.07(-0.04%) |
Aug 07, 2018 | 149.89 | 150.22 | 149.68 | 149.95 | 598,059 | +0.52(+0.35%) |
Aug 06, 2018 | 148.72 | 149.46 | 148.49 | 149.43 | 730,088 | +0.71(+0.48%) |
Aug 03, 2018 | 148.57 | 148.73 | 148.09 | 148.73 | 549,370 | +0.31(+0.21%) |
Aug 02, 2018 | 146.26 | 148.57 | 146.19 | 148.42 | 606,130 | +1.30(+0.88%) |
Aug 01, 2018 | 147.18 | 147.69 | 146.52 | 147.12 | 641,350 | +0.39(+0.27%) |
Jul 31, 2018 | 146.38 | 147.35 | 145.88 | 146.73 | 896,362 | +0.85(+0.58%) |
Jul 30, 2018 | 147.66 | 147.77 | 145.31 | 145.88 | 1,071,096 | -1.74(-1.18%) |
Jul 27, 2018 | 149.96 | 149.96 | 146.94 | 147.62 | 1,710,700 | -1.58(-1.06%) |
Jul 26, 2018 | 149.30 | 149.63 | 148.87 | 149.19 | 583,701 | -1.54(-1.02%) |
Jul 25, 2018 | 148.83 | 150.78 | 148.74 | 150.73 | 528,513 | +1.84(+1.24%) |
Jul 24, 2018 | 149.53 | 149.86 | 148.34 | 148.89 | 575,620 | +0.50(+0.33%) |
Jul 23, 2018 | 148.17 | 148.44 | 147.48 | 148.39 | 576,272 | +0.02(+0.01%) |
Jul 20, 2018 | 148.49 | 148.90 | 148.27 | 148.37 | 562,724 | -0.21(-0.14%) |
Jul 19, 2018 | 148.50 | 148.97 | 148.29 | 148.58 | 513,216 | -0.38(-0.26%) |
Jul 18, 2018 | 148.88 | 149.07 | 148.36 | 148.97 | 557,906 | +0.05(+0.03%) |
Jul 17, 2018 | 147.30 | 149.10 | 147.19 | 148.92 | 630,968 | +0.86(+0.58%) |
Jul 16, 2018 | 148.55 | 148.59 | 147.84 | 148.06 | 1,189,985 | -0.45(-0.30%) |
Jul 13, 2018 | 148.41 | 148.68 | 147.95 | 148.51 | 1,432,141 | +0.25(+0.17%) |
Jul 12, 2018 | 147.21 | 148.32 | 147.02 | 148.26 | 526,239 | +1.65(+1.13%) |
Jul 11, 2018 | 146.38 | 147.14 | 146.29 | 146.60 | 946,791 | -0.71(-0.48%) |
Jul 10, 2018 | 147.25 | 147.52 | 146.91 | 147.31 | 512,266 | +0.33(+0.22%) |
Jul 09, 2018 | 146.48 | 147.03 | 146.03 | 146.99 | 557,164 | +1.28(+0.88%) |
Jul 06, 2018 | 144.28 | 145.92 | 144.17 | 145.71 | 496,950 | +1.59(+1.10%) |
Jul 05, 2018 | 143.57 | 144.17 | 142.81 | 144.12 | 600,278 | +1.41(+0.99%) |
Jul 03, 2018 | 142.71 | 142.71 | 142.71 | 0 | -0.97(-0.67%) | |
Jul 02, 2018 | 142.19 | 143.69 | 141.90 | 143.67 | 638,729 | +0.53(+0.37%) |
Jun 29, 2018 | 144.31 | 143.12 | 143.14 | 587,289 | +0.20(+0.14%) | |
Jun 28, 2018 | 141.76 | 143.36 | 141.43 | 142.94 | 725,452 | +1.21(+0.86%) |
Jun 27, 2018 | 143.87 | 144.54 | 141.69 | 141.72 | 938,643 | -1.63(-1.14%) |
Jun 26, 2018 | 143.10 | 143.98 | 142.73 | 143.36 | 699,423 | +0.70(+0.49%) |
Jun 25, 2018 | 144.67 | 144.72 | 141.66 | 142.66 | 1,074,767 | -2.80(-1.92%) |
Jun 22, 2018 | 146.34 | 146.34 | 145.35 | 145.46 | 808,686 | -0.07(-0.05%) |
Jun 21, 2018 | 146.70 | 146.88 | 145.23 | 145.53 | 1,058,925 | -1.18(-0.81%) |
Jun 20, 2018 | 146.60 | 147.14 | 146.49 | 146.71 | 1,358,984 | +0.66(+0.45%) |
Jun 19, 2018 | 146.08 | 144.73 | 146.05 | 623,294 | -0.81(-0.55%) | |
Jun 18, 2018 | 145.94 | 146.94 | 145.70 | 146.86 | 1,025,326 | -0.08(-0.05%) |
Jun 15, 2018 | 147.04 | 146.16 | 146.94 | 544,536 | -0.10(-0.07%) | |
Jun 14, 2018 | 146.63 | 147.18 | 146.52 | 147.04 | 923,946 | +1.09(+0.74%) |
Jun 13, 2018 | 146.59 | 147.02 | 145.89 | 145.96 | 560,376 | -0.51(-0.35%) |
Jun 12, 2018 | 146.04 | 146.64 | 145.94 | 146.47 | 559,720 | +0.66(+0.45%) |
Jun 11, 2018 | 145.65 | 146.16 | 145.53 | 145.81 | 434,729 | +0.32(+0.22%) |
Jun 08, 2018 | 144.69 | 145.57 | 144.57 | 145.49 | 459,669 | +0.38(+0.26%) |
Jun 07, 2018 | 145.86 | 145.89 | 144.46 | 145.11 | 661,189 | -0.63(-0.43%) |
Jun 06, 2018 | 145.74 | 144.34 | 145.74 | 928,995 | +1.13(+0.78%) | |
Jun 05, 2018 | 144.35 | 144.78 | 144.07 | 144.60 | 661,809 | +0.36(+0.25%) |
Jun 04, 2018 | 143.57 | 144.26 | 143.55 | 144.24 | 470,165 | +1.04(+0.73%) |