Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 136.83 | 136.83 | 136.83 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 137.05 | 137.31 | 136.47 | 136.78 | 2,358,589 | -0.56(-0.41%) |
Aug 29, 2018 | 136.73 | 137.47 | 136.60 | 137.34 | 2,948,725 | +0.72(+0.53%) |
Aug 28, 2018 | 136.86 | 136.95 | 136.34 | 136.62 | 3,307,328 | +0.08(+0.06%) |
Aug 27, 2018 | 136.15 | 136.65 | 135.94 | 136.54 | 2,331,701 | +0.98(+0.72%) |
Aug 24, 2018 | 135.08 | 135.63 | 135.03 | 135.56 | 1,878,536 | +0.84(+0.62%) |
Aug 23, 2018 | 134.85 | 135.28 | 134.56 | 134.72 | 1,481,963 | -0.26(-0.20%) |
Aug 22, 2018 | 134.75 | 135.21 | 134.68 | 134.99 | 1,282,784 | +0.04(+0.03%) |
Aug 21, 2018 | 134.74 | 135.41 | 134.74 | 134.94 | 2,292,965 | +0.50(+0.37%) |
Aug 20, 2018 | 134.44 | 134.66 | 134.18 | 134.44 | 6,317,126 | +0.25(+0.19%) |
Aug 17, 2018 | 133.53 | 134.39 | 133.39 | 134.19 | 2,400,156 | +0.49(+0.37%) |
Aug 16, 2018 | 133.37 | 134.17 | 133.36 | 133.69 | 1,477,985 | +1.04(+0.78%) |
Aug 15, 2018 | 133.00 | 133.15 | 131.88 | 132.65 | 2,944,725 | -1.06(-0.79%) |
Aug 14, 2018 | 133.22 | 133.83 | 133.05 | 133.71 | 1,956,994 | +0.88(+0.66%) |
Aug 13, 2018 | 133.48 | 133.80 | 132.63 | 132.84 | 2,081,915 | -0.51(-0.38%) |
Aug 10, 2018 | 133.44 | 133.81 | 133.06 | 133.35 | 2,033,728 | -0.84(-0.63%) |
Aug 09, 2018 | 134.37 | 134.65 | 134.10 | 134.19 | 1,353,033 | -0.09(-0.07%) |
Aug 08, 2018 | 134.33 | 134.51 | 134.01 | 134.28 | 1,393,582 | -0.13(-0.10%) |
Aug 07, 2018 | 134.29 | 134.60 | 134.03 | 134.41 | 2,777,803 | +0.44(+0.33%) |
Aug 06, 2018 | 133.40 | 134.09 | 133.20 | 133.97 | 1,976,563 | +0.60(+0.45%) |
Aug 03, 2018 | 133.02 | 133.38 | 132.90 | 133.37 | 2,168,849 | +0.45(+0.34%) |
Aug 02, 2018 | 131.45 | 133.04 | 131.37 | 132.92 | 1,654,725 | +0.78(+0.59%) |
Aug 01, 2018 | 132.38 | 132.69 | 131.74 | 132.13 | 1,671,607 | -0.16(-0.12%) |
Jul 31, 2018 | 132.04 | 132.67 | 131.79 | 132.29 | 2,198,152 | +0.75(+0.57%) |
Jul 30, 2018 | 132.41 | 132.52 | 131.35 | 131.54 | 5,900,082 | -0.87(-0.65%) |
Jul 27, 2018 | 133.67 | 133.70 | 131.87 | 132.41 | 2,780,404 | -1.07(-0.80%) |
Jul 26, 2018 | 133.33 | 133.79 | 133.12 | 133.47 | 2,286,366 | -0.22(-0.16%) |
Jul 25, 2018 | 132.48 | 133.73 | 132.22 | 133.69 | 2,332,506 | +1.13(+0.85%) |
Jul 24, 2018 | 132.91 | 133.20 | 132.12 | 132.56 | 2,566,528 | +0.29(+0.22%) |
Jul 23, 2018 | 132.02 | 132.35 | 131.72 | 132.27 | 1,584,302 | +0.21(+0.16%) |
Jul 20, 2018 | 132.21 | 132.43 | 131.81 | 132.06 | 1,653,785 | -0.24(-0.18%) |
Jul 19, 2018 | 132.27 | 132.59 | 131.84 | 132.30 | 2,231,226 | -0.32(-0.24%) |
Jul 18, 2018 | 132.33 | 132.66 | 132.07 | 132.62 | 1,456,148 | +0.29(+0.22%) |
Jul 17, 2018 | 131.31 | 132.51 | 131.31 | 132.33 | 1,938,208 | +0.60(+0.46%) |
Jul 16, 2018 | 132.00 | 132.06 | 131.49 | 131.72 | 1,723,365 | -0.21(-0.16%) |
Jul 13, 2018 | 131.78 | 132.19 | 131.53 | 131.93 | 2,155,589 | +0.08(+0.06%) |
Jul 12, 2018 | 131.46 | 131.90 | 131.05 | 131.85 | 1,579,989 | +1.08(+0.82%) |
Jul 11, 2018 | 130.95 | 131.39 | 130.47 | 130.78 | 2,240,251 | -0.94(-0.71%) |
Jul 10, 2018 | 131.65 | 131.85 | 131.32 | 131.72 | 1,576,068 | +0.34(+0.26%) |
Jul 09, 2018 | 130.80 | 131.40 | 130.51 | 131.38 | 2,361,491 | +1.19(+0.91%) |
Jul 06, 2018 | 129.16 | 130.38 | 128.96 | 130.19 | 1,926,442 | +1.09(+0.84%) |
Jul 05, 2018 | 128.68 | 129.12 | 128.07 | 129.11 | 3,066,903 | +1.09(+0.85%) |
Jul 03, 2018 | 128.02 | 128.02 | 128.02 | 0 | -0.33(-0.26%) | |
Jul 02, 2018 | 127.25 | 128.45 | 127.13 | 128.35 | 3,099,320 | +0.31(+0.24%) |
Jun 29, 2018 | 129.16 | 128.00 | 128.04 | 2,028,616 | +0.09(+0.07%) | |
Jun 28, 2018 | 127.13 | 128.28 | 126.73 | 127.95 | 2,731,649 | +0.79(+0.62%) |
Jun 27, 2018 | 128.74 | 129.37 | 127.15 | 127.16 | 3,245,169 | -1.19(-0.93%) |
Jun 26, 2018 | 128.29 | 128.79 | 127.92 | 128.35 | 2,287,214 | +0.29(+0.23%) |
Jun 25, 2018 | 129.34 | 129.46 | 127.23 | 128.06 | 4,768,380 | -1.82(-1.40%) |
Jun 22, 2018 | 130.38 | 130.46 | 129.81 | 129.88 | 1,345,144 | +0.19(+0.14%) |
Jun 21, 2018 | 130.59 | 130.60 | 129.43 | 129.70 | 2,072,061 | -0.90(-0.69%) |
Jun 20, 2018 | 130.69 | 130.91 | 130.37 | 130.60 | 1,617,302 | +0.30(+0.23%) |
Jun 19, 2018 | 129.61 | 130.40 | 129.29 | 130.30 | 2,161,558 | -0.44(-0.33%) |
Jun 18, 2018 | 130.10 | 130.79 | 129.86 | 130.73 | 1,768,734 | -0.15(-0.11%) |
Jun 15, 2018 | 131.04 | 130.04 | 130.88 | 3,666,112 | -0.13(-0.10%) | |
Jun 14, 2018 | 131.10 | 131.26 | 130.65 | 131.00 | 1,993,309 | +0.37(+0.28%) |
Jun 13, 2018 | 131.23 | 131.34 | 130.56 | 130.63 | 1,544,237 | -0.49(-0.37%) |
Jun 12, 2018 | 131.10 | 131.29 | 130.74 | 131.12 | 1,742,756 | +0.27(+0.21%) |
Jun 11, 2018 | 130.74 | 131.17 | 130.71 | 130.85 | 1,833,383 | +0.19(+0.15%) |
Jun 08, 2018 | 130.08 | 130.69 | 129.94 | 130.66 | 1,194,201 | +0.44(+0.34%) |
Jun 07, 2018 | 130.57 | 130.74 | 129.74 | 130.21 | 1,832,161 | -0.19(-0.15%) |
Jun 06, 2018 | 130.41 | 129.27 | 130.41 | 3,316,432 | +1.14(+0.89%) | |
Jun 05, 2018 | 129.16 | 129.40 | 128.77 | 129.26 | 3,251,561 | +0.19(+0.15%) |
Jun 04, 2018 | 128.83 | 129.16 | 128.68 | 129.07 | 1,753,538 | +0.60(+0.47%) |