Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 188.39 | 188.39 | 188.39 | 0 | +2.48(+1.33%) | |
Aug 30, 2018 | 184.37 | 188.81 | 184.37 | 185.91 | 134,454 | +1.55(+0.84%) |
Aug 29, 2018 | 182.68 | 184.86 | 181.78 | 184.36 | 136,485 | +1.86(+1.02%) |
Aug 28, 2018 | 188.38 | 188.38 | 181.31 | 182.50 | 244,573 | -4.55(-2.43%) |
Aug 27, 2018 | 186.10 | 189.21 | 184.60 | 187.06 | 206,990 | +1.93(+1.04%) |
Aug 24, 2018 | 185.15 | 185.94 | 182.59 | 185.13 | 112,438 | +0.73(+0.40%) |
Aug 23, 2018 | 183.24 | 186.36 | 181.81 | 184.40 | 176,323 | +1.51(+0.83%) |
Aug 22, 2018 | 176.23 | 183.77 | 175.44 | 182.88 | 236,237 | +6.23(+3.52%) |
Aug 21, 2018 | 180.02 | 180.68 | 176.45 | 176.66 | 201,925 | -2.48(-1.38%) |
Aug 20, 2018 | 174.81 | 179.54 | 174.21 | 179.13 | 214,623 | +5.28(+3.04%) |
Aug 17, 2018 | 173.16 | 174.43 | 171.22 | 173.85 | 169,385 | +0.70(+0.40%) |
Aug 16, 2018 | 174.60 | 175.67 | 170.86 | 173.16 | 154,552 | +1.15(+0.67%) |
Aug 15, 2018 | 176.82 | 176.95 | 170.48 | 172.00 | 181,315 | -4.82(-2.72%) |
Aug 14, 2018 | 171.05 | 177.74 | 170.63 | 176.82 | 263,064 | +6.63(+3.90%) |
Aug 13, 2018 | 169.72 | 175.15 | 169.48 | 170.19 | 377,850 | +1.62(+0.96%) |
Aug 10, 2018 | 166.08 | 172.43 | 165.80 | 168.57 | 359,898 | +1.55(+0.93%) |
Aug 09, 2018 | 167.89 | 173.49 | 166.27 | 167.03 | 452,909 | -0.87(-0.52%) |
Aug 08, 2018 | 164.12 | 172.79 | 163.06 | 167.89 | 399,303 | +4.10(+2.50%) |
Aug 07, 2018 | 170.49 | 172.21 | 163.08 | 163.79 | 285,552 | -5.08(-3.01%) |
Aug 06, 2018 | 175.32 | 176.11 | 165.54 | 168.87 | 457,366 | -6.70(-3.82%) |
Aug 03, 2018 | 172.54 | 188.76 | 171.39 | 175.58 | 1,082,489 | +31.44(+21.82%) |
Aug 02, 2018 | 139.42 | 145.99 | 139.42 | 144.13 | 306,455 | +4.56(+3.27%) |
Aug 01, 2018 | 142.01 | 142.01 | 137.13 | 139.57 | 204,861 | -1.82(-1.29%) |
Jul 31, 2018 | 139.83 | 143.33 | 139.04 | 141.39 | 214,547 | +1.18(+0.84%) |
Jul 30, 2018 | 143.41 | 143.41 | 137.68 | 140.21 | 225,372 | -3.66(-2.54%) |
Jul 27, 2018 | 145.36 | 145.36 | 140.97 | 143.87 | 170,114 | -1.32(-0.91%) |
Jul 26, 2018 | 145.93 | 148.47 | 143.52 | 145.19 | 145,409 | -0.86(-0.59%) |
Jul 25, 2018 | 142.92 | 150.56 | 142.92 | 146.05 | 266,685 | +4.17(+2.94%) |
Jul 24, 2018 | 141.56 | 143.33 | 140.19 | 141.88 | 256,478 | +1.44(+1.03%) |
Jul 23, 2018 | 141.03 | 143.14 | 138.57 | 140.43 | 231,315 | -0.60(-0.43%) |
Jul 20, 2018 | 141.31 | 142.55 | 138.20 | 141.03 | 162,429 | -0.33(-0.23%) |
Jul 19, 2018 | 136.89 | 141.87 | 136.89 | 141.37 | 136,784 | +4.02(+2.93%) |
Jul 18, 2018 | 139.24 | 139.53 | 136.62 | 137.35 | 111,586 | -1.25(-0.90%) |
Jul 17, 2018 | 136.79 | 139.51 | 136.50 | 138.60 | 155,319 | +1.57(+1.14%) |
Jul 16, 2018 | 136.71 | 137.59 | 135.97 | 137.03 | 136,789 | +0.32(+0.23%) |
Jul 13, 2018 | 137.12 | 138.33 | 135.60 | 136.71 | 137,633 | -0.63(-0.46%) |
Jul 12, 2018 | 134.76 | 137.64 | 133.96 | 137.34 | 141,515 | +2.43(+1.80%) |
Jul 11, 2018 | 134.38 | 136.08 | 132.82 | 134.91 | 167,101 | -1.37(-1.00%) |
Jul 10, 2018 | 137.12 | 137.78 | 134.60 | 136.28 | 169,927 | -0.64(-0.47%) |
Jul 09, 2018 | 139.13 | 139.74 | 134.31 | 136.92 | 189,031 | -1.16(-0.84%) |
Jul 06, 2018 | 137.53 | 140.52 | 136.79 | 138.08 | 182,529 | +0.91(+0.66%) |
Jul 05, 2018 | 131.75 | 137.74 | 130.97 | 137.17 | 274,649 | +6.23(+4.76%) |
Jul 03, 2018 | 130.94 | 130.94 | 130.94 | 0 | -0.33(-0.25%) | |
Jul 02, 2018 | 131.89 | 133.84 | 126.93 | 131.27 | 327,700 | -0.63(-0.48%) |
Jun 29, 2018 | 129.97 | 132.87 | 129.76 | 131.90 | 213,798 | +2.38(+1.84%) |
Jun 28, 2018 | 127.03 | 129.71 | 126.14 | 129.52 | 163,576 | +2.79(+2.20%) |
Jun 27, 2018 | 131.48 | 132.99 | 125.82 | 126.73 | 209,331 | -4.80(-3.65%) |
Jun 26, 2018 | 126.38 | 133.77 | 125.49 | 131.53 | 256,680 | +4.94(+3.90%) |
Jun 25, 2018 | 125.86 | 127.11 | 121.53 | 126.59 | 288,414 | -0.51(-0.40%) |
Jun 22, 2018 | 127.26 | 130.87 | 125.20 | 127.10 | 455,175 | +0.42(+0.33%) |
Jun 21, 2018 | 145.59 | 145.98 | 120.07 | 126.68 | 950,996 | -18.25(-12.59%) |
Jun 20, 2018 | 141.60 | 147.39 | 141.35 | 144.93 | 357,751 | +4.18(+2.97%) |
Jun 19, 2018 | 138.64 | 140.88 | 135.98 | 140.75 | 246,187 | +1.54(+1.11%) |
Jun 18, 2018 | 134.03 | 139.55 | 133.96 | 139.21 | 229,690 | +5.10(+3.80%) |
Jun 15, 2018 | 134.69 | 132.76 | 134.11 | 321,594 | +1.35(+1.01%) | |
Jun 14, 2018 | 128.94 | 133.34 | 128.94 | 132.76 | 177,984 | +3.62(+2.80%) |
Jun 13, 2018 | 130.06 | 130.25 | 127.75 | 129.14 | 255,069 | -0.26(-0.20%) |
Jun 12, 2018 | 125.53 | 130.27 | 125.53 | 129.41 | 241,955 | +4.06(+3.24%) |
Jun 11, 2018 | 123.15 | 125.86 | 122.42 | 125.34 | 203,102 | +3.18(+2.60%) |
Jun 08, 2018 | 124.50 | 125.52 | 119.89 | 122.17 | 270,485 | -2.87(-2.30%) |
Jun 07, 2018 | 127.86 | 128.14 | 120.82 | 125.04 | 283,450 | -2.78(-2.18%) |
Jun 06, 2018 | 128.49 | 127.82 | 167,579 | +1.76(+1.39%) | ||
Jun 05, 2018 | 125.06 | 127.54 | 124.42 | 126.06 | 217,421 | +0.48(+0.38%) |
Jun 04, 2018 | 125.47 | 126.36 | 122.81 | 125.59 | 288,892 | +3.25(+2.66%) |