Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 171.61 | 171.61 | 171.61 | 0 | +1.44(+0.85%) | |
Aug 30, 2018 | 169.02 | 171.43 | 168.72 | 170.17 | 33,863 | +1.04(+0.61%) |
Aug 29, 2018 | 168.89 | 170.53 | 168.26 | 169.13 | 36,498 | +0.72(+0.43%) |
Aug 28, 2018 | 171.22 | 171.22 | 168.20 | 168.41 | 33,776 | -1.68(-0.99%) |
Aug 27, 2018 | 168.94 | 171.96 | 168.94 | 170.09 | 48,412 | +1.14(+0.68%) |
Aug 24, 2018 | 169.03 | 171.48 | 168.79 | 168.94 | 31,176 | +0.09(+0.05%) |
Aug 23, 2018 | 168.94 | 169.91 | 167.39 | 168.86 | 23,064 | -0.55(-0.33%) |
Aug 22, 2018 | 168.72 | 169.73 | 166.75 | 169.41 | 28,830 | +0.70(+0.42%) |
Aug 21, 2018 | 166.71 | 169.52 | 166.69 | 168.71 | 53,332 | +2.28(+1.37%) |
Aug 20, 2018 | 165.53 | 166.94 | 165.01 | 166.43 | 42,009 | +1.78(+1.08%) |
Aug 17, 2018 | 163.08 | 165.19 | 162.44 | 164.65 | 121,765 | +1.25(+0.76%) |
Aug 16, 2018 | 161.88 | 164.49 | 159.39 | 163.40 | 37,214 | +2.38(+1.48%) |
Aug 15, 2018 | 159.11 | 162.57 | 155.76 | 161.02 | 56,555 | +0.98(+0.61%) |
Aug 14, 2018 | 157.10 | 162.71 | 157.10 | 160.04 | 57,154 | +3.42(+2.18%) |
Aug 13, 2018 | 159.88 | 161.08 | 155.44 | 156.62 | 41,474 | -3.64(-2.27%) |
Aug 10, 2018 | 160.93 | 162.35 | 159.33 | 160.25 | 24,877 | -0.98(-0.61%) |
Aug 09, 2018 | 160.79 | 162.49 | 159.89 | 161.24 | 18,926 | +0.87(+0.54%) |
Aug 08, 2018 | 159.04 | 161.50 | 158.88 | 160.37 | 21,857 | +1.74(+1.10%) |
Aug 07, 2018 | 160.52 | 161.26 | 156.84 | 158.63 | 37,584 | -0.83(-0.52%) |
Aug 06, 2018 | 155.16 | 160.35 | 155.16 | 159.46 | 39,518 | +0.83(+0.52%) |
Aug 03, 2018 | 162.63 | 162.86 | 158.03 | 158.63 | 26,137 | -3.11(-1.92%) |
Aug 02, 2018 | 162.11 | 164.23 | 161.44 | 161.73 | 30,757 | -1.20(-0.74%) |
Aug 01, 2018 | 170.01 | 170.24 | 161.15 | 162.93 | 67,714 | -6.20(-3.67%) |
Jul 31, 2018 | 158.14 | 170.43 | 155.28 | 169.13 | 105,304 | +16.18(+10.58%) |
Jul 30, 2018 | 153.92 | 155.91 | 152.01 | 152.96 | 23,183 | -0.82(-0.53%) |
Jul 27, 2018 | 157.00 | 157.84 | 152.43 | 153.78 | 29,076 | -3.07(-1.96%) |
Jul 26, 2018 | 153.18 | 157.09 | 153.18 | 156.84 | 38,748 | +3.86(+2.52%) |
Jul 25, 2018 | 152.76 | 152.99 | 149.69 | 152.99 | 31,971 | -0.13(-0.09%) |
Jul 24, 2018 | 152.73 | 153.53 | 150.77 | 153.12 | 34,651 | +0.90(+0.59%) |
Jul 23, 2018 | 154.52 | 154.62 | 151.95 | 152.22 | 33,629 | -2.75(-1.78%) |
Jul 20, 2018 | 154.72 | 155.82 | 154.23 | 154.98 | 39,994 | -0.07(-0.04%) |
Jul 19, 2018 | 151.58 | 155.19 | 151.52 | 155.04 | 54,373 | +3.18(+2.10%) |
Jul 18, 2018 | 150.76 | 153.12 | 150.76 | 151.86 | 20,780 | +0.47(+0.31%) |
Jul 17, 2018 | 149.38 | 152.35 | 149.38 | 151.40 | 18,549 | +1.43(+0.95%) |
Jul 16, 2018 | 151.19 | 151.69 | 148.04 | 149.97 | 30,234 | -1.51(-0.99%) |
Jul 13, 2018 | 152.16 | 153.56 | 151.33 | 151.47 | 27,115 | -0.68(-0.45%) |
Jul 12, 2018 | 152.64 | 153.84 | 150.72 | 152.16 | 29,933 | +0.18(+0.12%) |
Jul 11, 2018 | 152.32 | 153.07 | 151.60 | 151.97 | 21,821 | -1.68(-1.10%) |
Jul 10, 2018 | 155.19 | 156.74 | 152.95 | 153.66 | 32,252 | -2.00(-1.28%) |
Jul 09, 2018 | 150.37 | 156.19 | 150.37 | 155.65 | 38,742 | +2.60(+1.70%) |
Jul 06, 2018 | 150.59 | 153.39 | 150.59 | 153.05 | 17,775 | +2.22(+1.47%) |
Jul 05, 2018 | 148.88 | 150.84 | 147.82 | 150.82 | 26,339 | +2.73(+1.84%) |
Jul 03, 2018 | 148.10 | 148.10 | 148.10 | 0 | +0.43(+0.29%) | |
Jul 02, 2018 | 146.40 | 147.67 | 144.85 | 147.67 | 37,746 | +0.47(+0.32%) |
Jun 29, 2018 | 147.00 | 147.88 | 146.00 | 147.19 | 54,935 | +0.85(+0.58%) |
Jun 28, 2018 | 146.92 | 147.58 | 143.93 | 146.35 | 31,298 | -0.37(-0.25%) |
Jun 27, 2018 | 148.89 | 149.94 | 146.67 | 146.72 | 28,669 | -1.70(-1.15%) |
Jun 26, 2018 | 147.58 | 149.03 | 146.43 | 148.42 | 37,545 | +1.11(+0.75%) |
Jun 25, 2018 | 152.49 | 152.49 | 146.03 | 147.31 | 45,302 | -5.87(-3.83%) |
Jun 22, 2018 | 154.07 | 155.53 | 151.64 | 153.18 | 78,002 | -0.17(-0.11%) |
Jun 21, 2018 | 153.08 | 154.37 | 151.85 | 153.35 | 54,563 | +0.21(+0.14%) |
Jun 20, 2018 | 152.54 | 153.30 | 150.87 | 153.14 | 32,342 | +0.73(+0.48%) |
Jun 19, 2018 | 151.95 | 153.48 | 149.65 | 152.41 | 37,083 | -0.61(-0.40%) |
Jun 18, 2018 | 152.07 | 154.04 | 151.63 | 153.02 | 43,378 | +0.02(+0.01%) |
Jun 15, 2018 | 151.95 | 151.95 | 153.00 | 70,706 | +1.06(+0.69%) | |
Jun 14, 2018 | 152.03 | 152.63 | 150.04 | 151.95 | 43,887 | +0.25(+0.16%) |
Jun 13, 2018 | 151.64 | 152.85 | 149.28 | 151.70 | 54,117 | +0.04(+0.03%) |
Jun 12, 2018 | 153.78 | 155.06 | 151.55 | 151.66 | 35,817 | -1.89(-1.23%) |
Jun 11, 2018 | 152.47 | 154.27 | 152.13 | 153.55 | 27,760 | +1.16(+0.76%) |
Jun 08, 2018 | 152.13 | 154.47 | 152.13 | 152.39 | 31,602 | -0.02(-0.01%) |
Jun 07, 2018 | 150.74 | 153.08 | 150.74 | 152.41 | 38,627 | +0.85(+0.56%) |
Jun 06, 2018 | 151.57 | 151.57 | 42,306 | +2.78(+1.87%) | ||
Jun 05, 2018 | 146.83 | 149.15 | 146.51 | 148.78 | 38,246 | +1.83(+1.25%) |
Jun 04, 2018 | 146.79 | 147.70 | 145.06 | 146.95 | 54,912 | +1.11(+0.76%) |