Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.83 | 142.83 | 142.83 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 142.65 | 142.88 | 142.07 | 142.45 | 3,472,912 | -0.27(-0.19%) |
Aug 29, 2018 | 141.68 | 142.92 | 141.48 | 142.72 | 3,620,907 | +1.29(+0.91%) |
Aug 28, 2018 | 140.48 | 141.46 | 140.13 | 141.43 | 2,443,544 | +1.01(+0.72%) |
Aug 27, 2018 | 140.20 | 140.45 | 139.30 | 140.42 | 3,002,422 | +0.96(+0.69%) |
Aug 24, 2018 | 138.90 | 139.88 | 138.51 | 139.46 | 2,513,651 | +0.29(+0.21%) |
Aug 23, 2018 | 140.49 | 140.69 | 138.57 | 139.17 | 3,149,243 | -1.31(-0.93%) |
Aug 22, 2018 | 141.23 | 141.32 | 140.07 | 140.48 | 2,698,899 | -0.43(-0.30%) |
Aug 21, 2018 | 141.28 | 141.70 | 140.89 | 140.91 | 2,195,090 | -0.56(-0.40%) |
Aug 20, 2018 | 141.13 | 141.89 | 140.96 | 141.47 | 3,039,493 | +0.46(+0.33%) |
Aug 17, 2018 | 141.66 | 141.66 | 140.21 | 141.00 | 2,888,515 | -0.51(-0.36%) |
Aug 16, 2018 | 140.13 | 141.99 | 140.13 | 141.51 | 3,225,536 | +1.62(+1.16%) |
Aug 15, 2018 | 139.83 | 140.40 | 138.57 | 139.89 | 3,834,905 | -0.63(-0.45%) |
Aug 14, 2018 | 138.55 | 141.25 | 138.41 | 140.52 | 3,556,426 | +2.15(+1.56%) |
Aug 13, 2018 | 138.67 | 139.11 | 137.59 | 138.37 | 3,291,026 | -0.47(-0.34%) |
Aug 10, 2018 | 138.54 | 139.57 | 138.13 | 138.84 | 3,821,106 | -0.54(-0.39%) |
Aug 09, 2018 | 138.98 | 139.66 | 138.21 | 139.38 | 3,159,410 | +0.33(+0.24%) |
Aug 08, 2018 | 136.93 | 139.06 | 136.65 | 139.05 | 3,415,310 | +2.52(+1.85%) |
Aug 07, 2018 | 137.29 | 137.55 | 136.36 | 136.53 | 2,205,066 | -0.59(-0.43%) |
Aug 06, 2018 | 136.52 | 137.73 | 136.03 | 137.13 | 2,714,558 | +0.45(+0.33%) |
Aug 03, 2018 | 136.24 | 137.35 | 135.00 | 136.68 | 4,197,914 | +0.70(+0.51%) |
Aug 02, 2018 | 137.07 | 137.31 | 133.99 | 135.98 | 7,138,168 | -1.32(-0.96%) |
Aug 01, 2018 | 137.00 | 137.56 | 136.20 | 137.30 | 4,860,388 | -0.54(-0.39%) |
Jul 31, 2018 | 138.86 | 139.12 | 137.57 | 137.84 | 4,034,635 | -0.96(-0.69%) |
Jul 30, 2018 | 137.71 | 140.01 | 137.45 | 138.81 | 3,742,793 | +1.01(+0.74%) |
Jul 27, 2018 | 137.00 | 138.26 | 136.85 | 137.79 | 4,899,756 | +1.17(+0.86%) |
Jul 26, 2018 | 138.45 | 139.03 | 135.37 | 136.62 | 8,468,120 | -2.41(-1.73%) |
Jul 25, 2018 | 137.98 | 139.11 | 137.73 | 139.03 | 5,001,116 | +0.83(+0.60%) |
Jul 24, 2018 | 139.33 | 139.63 | 137.83 | 138.19 | 3,872,225 | -0.71(-0.51%) |
Jul 23, 2018 | 138.97 | 137.41 | 138.90 | 3,147,893 | +0.68(+0.49%) | |
Jul 20, 2018 | 137.55 | 138.55 | 136.74 | 138.22 | 3,082,439 | +0.49(+0.36%) |
Jul 19, 2018 | 137.89 | 138.81 | 137.47 | 137.73 | 5,565,507 | -0.46(-0.33%) |
Jul 18, 2018 | 139.87 | 139.88 | 138.08 | 138.19 | 4,370,420 | -1.59(-1.14%) |
Jul 17, 2018 | 138.74 | 140.00 | 138.74 | 139.78 | 2,145,042 | +0.85(+0.61%) |
Jul 16, 2018 | 138.79 | 139.37 | 138.21 | 138.93 | 3,220,994 | +0.24(+0.17%) |
Jul 13, 2018 | 138.91 | 135.87 | 138.69 | 5,928,742 | -0.53(-0.38%) | |
Jul 12, 2018 | 139.25 | 139.80 | 138.97 | 139.23 | 2,696,446 | +0.44(+0.31%) |
Jul 11, 2018 | 138.79 | 3,660,473 | -1.75(-1.25%) | |||
Jul 10, 2018 | 139.85 | 140.85 | 139.53 | 140.54 | 2,497,283 | +0.59(+0.43%) |
Jul 09, 2018 | 140.41 | 140.70 | 139.45 | 139.94 | 2,829,704 | +0.45(+0.33%) |
Jul 06, 2018 | 138.05 | 140.50 | 137.77 | 139.49 | 3,933,026 | +1.84(+1.34%) |
Jul 05, 2018 | 137.96 | 136.94 | 137.65 | 2,568,411 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.92 | 136.92 | 136.92 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 136.49 | 137.26 | 136.02 | 137.26 | 3,456,023 | +0.16(+0.11%) |
Jun 29, 2018 | 138.20 | 136.56 | 137.10 | 4,599,535 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.59 | 137.66 | 135.71 | 136.78 | 4,727,561 | -0.96(-0.70%) |
Jun 27, 2018 | 139.17 | 140.43 | 137.71 | 137.74 | 5,670,095 | -3.05(-2.17%) |
Jun 26, 2018 | 140.01 | 141.62 | 139.82 | 140.79 | 3,856,286 | +0.96(+0.69%) |
Jun 25, 2018 | 142.62 | 142.62 | 139.08 | 139.83 | 7,002,085 | -4.15(-2.88%) |
Jun 22, 2018 | 141.11 | 144.50 | 141.10 | 143.98 | 12,488,586 | +3.52(+2.50%) |
Jun 21, 2018 | 142.88 | 143.15 | 139.60 | 140.46 | 5,320,430 | -1.78(-1.25%) |
Jun 20, 2018 | 144.29 | 144.84 | 142.07 | 142.24 | 4,170,519 | -2.11(-1.46%) |
Jun 19, 2018 | 144.04 | 144.82 | 143.71 | 144.35 | 3,829,082 | -1.15(-0.79%) |
Jun 18, 2018 | 144.84 | 145.75 | 143.33 | 145.49 | 4,911,787 | -0.16(-0.11%) |
Jun 15, 2018 | 146.17 | 144.01 | 145.65 | 8,439,440 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.16 | 146.94 | 145.84 | 146.17 | 2,731,441 | +0.41(+0.28%) |
Jun 13, 2018 | 146.11 | 146.66 | 145.73 | 145.75 | 3,588,082 | -0.13(-0.09%) |
Jun 12, 2018 | 145.97 | 146.33 | 145.45 | 145.89 | 3,411,223 | +0.21(+0.14%) |
Jun 11, 2018 | 147.91 | 147.91 | 145.47 | 145.68 | 3,709,984 | -2.12(-1.43%) |
Jun 08, 2018 | 147.89 | 150.11 | 147.40 | 147.79 | 5,779,063 | -0.50(-0.34%) |
Jun 07, 2018 | 143.28 | 148.75 | 143.23 | 148.29 | 9,479,404 | +6.21(+4.37%) |
Jun 06, 2018 | 142.09 | 142.08 | 4,098,229 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.97 | 140.86 | 139.10 | 139.54 | 3,373,980 | -0.65(-0.46%) |
Jun 04, 2018 | 140.07 | 140.43 | 139.59 | 140.19 | 3,627,785 | +0.93(+0.67%) |