Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 143.81 | 143.81 | 143.81 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 144.18 | 144.58 | 143.55 | 143.80 | 662,146 | -0.90(-0.62%) |
Aug 29, 2018 | 145.18 | 146.07 | 144.58 | 144.70 | 566,878 | -0.25(-0.17%) |
Aug 28, 2018 | 144.96 | 145.25 | 143.76 | 144.95 | 749,498 | +0.05(+0.03%) |
Aug 27, 2018 | 145.58 | 145.58 | 144.08 | 144.90 | 1,089,392 | -0.43(-0.30%) |
Aug 24, 2018 | 146.66 | 147.03 | 145.10 | 145.33 | 1,029,242 | -1.01(-0.69%) |
Aug 23, 2018 | 147.00 | 147.42 | 146.07 | 146.34 | 538,619 | -0.55(-0.37%) |
Aug 22, 2018 | 147.57 | 148.28 | 146.72 | 146.89 | 753,603 | -0.83(-0.56%) |
Aug 21, 2018 | 148.66 | 149.35 | 147.08 | 147.72 | 898,590 | -1.20(-0.80%) |
Aug 20, 2018 | 151.34 | 151.53 | 148.45 | 148.92 | 711,671 | -2.64(-1.74%) |
Aug 17, 2018 | 148.79 | 152.03 | 148.79 | 151.56 | 789,903 | +2.75(+1.85%) |
Aug 16, 2018 | 149.58 | 150.88 | 148.61 | 148.81 | 953,600 | -0.27(-0.18%) |
Aug 15, 2018 | 149.48 | 149.48 | 147.97 | 149.08 | 587,782 | -1.15(-0.76%) |
Aug 14, 2018 | 149.55 | 150.66 | 149.51 | 150.23 | 291,398 | +0.68(+0.46%) |
Aug 13, 2018 | 149.35 | 150.04 | 148.81 | 149.55 | 351,548 | +0.15(+0.10%) |
Aug 10, 2018 | 149.76 | 150.50 | 149.06 | 149.40 | 441,413 | -0.29(-0.19%) |
Aug 09, 2018 | 149.46 | 150.49 | 149.32 | 149.69 | 531,774 | +0.09(+0.06%) |
Aug 08, 2018 | 150.25 | 150.78 | 148.85 | 149.60 | 696,930 | -0.24(-0.16%) |
Aug 07, 2018 | 149.10 | 150.99 | 148.95 | 149.84 | 1,120,657 | +0.64(+0.43%) |
Aug 06, 2018 | 148.26 | 149.56 | 147.67 | 149.20 | 717,017 | +0.37(+0.25%) |
Aug 03, 2018 | 146.97 | 148.96 | 146.97 | 148.83 | 878,138 | +2.01(+1.37%) |
Aug 02, 2018 | 145.35 | 146.95 | 144.75 | 146.82 | 710,011 | +1.36(+0.93%) |
Aug 01, 2018 | 146.03 | 147.43 | 145.29 | 145.46 | 678,548 | -0.40(-0.27%) |
Jul 31, 2018 | 143.76 | 146.01 | 142.77 | 145.86 | 1,025,653 | +2.29(+1.59%) |
Jul 30, 2018 | 144.75 | 145.73 | 143.35 | 143.57 | 1,533,603 | -1.16(-0.80%) |
Jul 27, 2018 | 145.19 | 148.06 | 144.39 | 144.73 | 1,767,455 | -0.47(-0.32%) |
Jul 26, 2018 | 148.63 | 149.85 | 144.68 | 145.19 | 2,317,995 | -4.26(-2.85%) |
Jul 25, 2018 | 153.46 | 153.46 | 145.33 | 149.45 | 2,598,237 | -4.01(-2.61%) |
Jul 24, 2018 | 154.49 | 154.53 | 151.99 | 153.46 | 1,056,715 | -3.15(-2.01%) |
Jul 23, 2018 | 155.34 | 156.93 | 154.49 | 156.62 | 787,254 | +1.11(+0.71%) |
Jul 20, 2018 | 154.53 | 156.65 | 154.53 | 155.51 | 572,078 | -0.04(-0.03%) |
Jul 19, 2018 | 154.23 | 155.90 | 153.30 | 155.55 | 801,703 | +0.90(+0.58%) |
Jul 18, 2018 | 153.67 | 155.32 | 153.35 | 154.65 | 886,668 | +0.88(+0.57%) |
Jul 17, 2018 | 154.29 | 154.93 | 152.36 | 153.77 | 749,705 | -1.32(-0.85%) |
Jul 16, 2018 | 155.74 | 155.94 | 154.56 | 155.09 | 531,506 | -0.64(-0.41%) |
Jul 13, 2018 | 154.48 | 156.03 | 154.35 | 155.74 | 469,214 | +1.01(+0.65%) |
Jul 12, 2018 | 154.08 | 155.25 | 153.64 | 154.73 | 534,420 | +1.28(+0.84%) |
Jul 11, 2018 | 152.87 | 154.38 | 152.24 | 153.45 | 474,694 | -0.03(-0.02%) |
Jul 10, 2018 | 151.99 | 153.72 | 151.57 | 153.48 | 626,316 | +1.97(+1.30%) |
Jul 09, 2018 | 151.94 | 152.19 | 151.03 | 151.51 | 852,461 | +0.66(+0.44%) |
Jul 06, 2018 | 150.73 | 151.55 | 150.45 | 150.85 | 677,451 | +0.46(+0.30%) |
Jul 05, 2018 | 149.94 | 150.71 | 149.16 | 150.39 | 636,638 | +0.73(+0.49%) |
Jul 03, 2018 | 149.66 | 149.66 | 149.66 | 0 | -0.72(-0.48%) | |
Jul 02, 2018 | 148.89 | 150.58 | 147.76 | 150.39 | 571,929 | +1.04(+0.70%) |
Jun 29, 2018 | 149.50 | 151.15 | 148.85 | 149.35 | 621,178 | +0.03(+0.02%) |
Jun 28, 2018 | 148.37 | 149.57 | 146.56 | 149.32 | 1,076,734 | +0.09(+0.06%) |
Jun 27, 2018 | 149.78 | 150.40 | 146.88 | 149.23 | 1,358,125 | -3.19(-2.10%) |
Jun 26, 2018 | 155.88 | 156.14 | 152.23 | 152.42 | 1,223,394 | -3.56(-2.28%) |
Jun 25, 2018 | 157.30 | 158.06 | 154.99 | 155.99 | 908,140 | -1.35(-0.86%) |
Jun 22, 2018 | 156.30 | 157.75 | 155.93 | 157.33 | 801,708 | +1.29(+0.83%) |
Jun 21, 2018 | 155.84 | 156.09 | 154.83 | 156.04 | 1,038,143 | +0.34(+0.22%) |
Jun 20, 2018 | 155.57 | 155.84 | 154.88 | 155.70 | 824,217 | -0.12(-0.07%) |
Jun 19, 2018 | 153.86 | 155.89 | 153.42 | 155.82 | 661,658 | +1.16(+0.75%) |
Jun 18, 2018 | 156.47 | 156.99 | 153.53 | 154.65 | 1,085,912 | -2.91(-1.85%) |
Jun 15, 2018 | 157.68 | 155.32 | 157.56 | 1,241,166 | +1.27(+0.81%) | |
Jun 14, 2018 | 156.27 | 157.32 | 155.95 | 156.29 | 618,675 | +0.11(+0.07%) |
Jun 13, 2018 | 157.91 | 158.11 | 155.81 | 156.18 | 858,774 | -1.02(-0.65%) |
Jun 12, 2018 | 157.09 | 157.96 | 155.94 | 157.21 | 777,363 | +0.02(+0.02%) |
Jun 11, 2018 | 155.39 | 158.35 | 154.36 | 157.18 | 784,052 | +1.66(+1.06%) |
Jun 08, 2018 | 152.80 | 155.77 | 152.52 | 155.53 | 1,354,333 | +2.50(+1.63%) |
Jun 07, 2018 | 155.28 | 155.70 | 152.43 | 153.03 | 646,946 | -0.54(-0.35%) |
Jun 06, 2018 | 153.60 | 153.57 | 667,404 | +1.88(+1.24%) | ||
Jun 05, 2018 | 151.71 | 152.42 | 150.18 | 151.69 | 609,515 | -0.58(-0.38%) |
Jun 04, 2018 | 152.76 | 153.01 | 151.15 | 152.27 | 602,687 | +0.52(+0.35%) |