Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 147.41 | 147.41 | 147.41 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 146.45 | 147.66 | 146.19 | 147.15 | 424,253 | +0.49(+0.34%) |
Aug 29, 2018 | 146.08 | 147.54 | 146.08 | 146.66 | 779,150 | +0.58(+0.39%) |
Aug 28, 2018 | 146.68 | 148.36 | 145.39 | 146.08 | 739,507 | -0.19(-0.13%) |
Aug 27, 2018 | 147.93 | 148.85 | 145.68 | 146.26 | 830,913 | -1.17(-0.80%) |
Aug 24, 2018 | 146.02 | 148.29 | 145.73 | 147.44 | 515,594 | +1.74(+1.19%) |
Aug 23, 2018 | 144.61 | 148.32 | 144.61 | 145.70 | 1,007,460 | +1.22(+0.84%) |
Aug 22, 2018 | 137.52 | 144.94 | 135.12 | 144.48 | 1,314,390 | +10.41(+7.77%) |
Aug 21, 2018 | 134.09 | 135.40 | 133.15 | 134.07 | 896,558 | -0.36(-0.27%) |
Aug 20, 2018 | 133.57 | 134.54 | 132.96 | 134.43 | 400,253 | +1.16(+0.87%) |
Aug 17, 2018 | 132.48 | 133.59 | 132.02 | 133.27 | 274,188 | +0.69(+0.52%) |
Aug 16, 2018 | 133.51 | 133.74 | 132.30 | 132.58 | 298,563 | -0.36(-0.27%) |
Aug 15, 2018 | 132.91 | 133.00 | 131.44 | 132.94 | 250,257 | -0.17(-0.13%) |
Aug 14, 2018 | 131.81 | 133.66 | 131.43 | 133.11 | 406,603 | +1.30(+0.99%) |
Aug 13, 2018 | 132.42 | 133.21 | 130.24 | 131.81 | 284,962 | +0.88(+0.68%) |
Aug 10, 2018 | 130.84 | 132.38 | 130.84 | 130.92 | 229,045 | -0.27(-0.21%) |
Aug 09, 2018 | 130.96 | 131.76 | 130.64 | 131.19 | 337,602 | +0.48(+0.37%) |
Aug 08, 2018 | 130.69 | 131.08 | 130.48 | 130.71 | 229,929 | +0.01(+0.01%) |
Aug 07, 2018 | 130.25 | 131.14 | 129.60 | 130.70 | 225,618 | +0.65(+0.50%) |
Aug 06, 2018 | 128.99 | 130.19 | 128.91 | 130.05 | 224,445 | +1.07(+0.83%) |
Aug 03, 2018 | 128.53 | 129.07 | 127.41 | 128.98 | 151,443 | +0.42(+0.33%) |
Aug 02, 2018 | 125.79 | 129.31 | 125.79 | 128.56 | 313,821 | +1.98(+1.57%) |
Aug 01, 2018 | 125.32 | 126.70 | 124.86 | 126.58 | 319,014 | +1.26(+1.00%) |
Jul 31, 2018 | 126.32 | 126.62 | 124.74 | 125.32 | 462,861 | -0.38(-0.30%) |
Jul 30, 2018 | 127.82 | 127.82 | 125.64 | 125.70 | 295,524 | -2.12(-1.66%) |
Jul 27, 2018 | 129.20 | 130.01 | 126.55 | 127.83 | 311,162 | -1.23(-0.95%) |
Jul 26, 2018 | 128.73 | 129.41 | 126.75 | 129.05 | 215,558 | +0.32(+0.25%) |
Jul 25, 2018 | 127.88 | 129.10 | 127.88 | 128.73 | 425,388 | +0.86(+0.67%) |
Jul 24, 2018 | 127.67 | 127.97 | 126.19 | 127.87 | 280,178 | +0.51(+0.40%) |
Jul 23, 2018 | 126.46 | 127.48 | 126.12 | 127.36 | 235,998 | +0.91(+0.72%) |
Jul 20, 2018 | 126.39 | 126.87 | 126.04 | 126.45 | 253,333 | +0.10(+0.08%) |
Jul 19, 2018 | 126.36 | 126.83 | 125.05 | 126.35 | 376,250 | +0.00(+0.00%) |
Jul 18, 2018 | 127.09 | 127.37 | 125.75 | 126.35 | 548,979 | -0.44(-0.34%) |
Jul 17, 2018 | 125.67 | 126.98 | 125.37 | 126.78 | 274,819 | +1.02(+0.81%) |
Jul 16, 2018 | 126.18 | 126.42 | 125.41 | 125.76 | 192,765 | -0.19(-0.15%) |
Jul 13, 2018 | 127.53 | 127.53 | 125.82 | 125.95 | 350,444 | -1.46(-1.15%) |
Jul 12, 2018 | 127.56 | 125.88 | 127.42 | 386,682 | +1.53(+1.22%) | |
Jul 11, 2018 | 124.91 | 126.18 | 124.75 | 125.88 | 262,060 | +0.98(+0.78%) |
Jul 10, 2018 | 125.56 | 125.58 | 124.31 | 124.90 | 249,789 | -0.34(-0.27%) |
Jul 09, 2018 | 124.74 | 124.74 | 124.61 | 125.25 | 291,195 | +0.89(+0.72%) |
Jul 06, 2018 | 123.31 | 124.49 | 123.27 | 124.36 | 257,328 | +0.98(+0.79%) |
Jul 05, 2018 | 122.84 | 123.45 | 121.59 | 123.38 | 327,651 | +0.79(+0.65%) |
Jul 03, 2018 | 122.59 | 122.59 | 122.59 | 0 | +1.08(+0.89%) | |
Jul 02, 2018 | 120.84 | 121.65 | 120.57 | 121.51 | 343,986 | +0.22(+0.18%) |
Jun 29, 2018 | 120.81 | 120.81 | 120.57 | 121.28 | 590,659 | +0.88(+0.73%) |
Jun 28, 2018 | 119.18 | 120.90 | 118.78 | 120.40 | 389,228 | +0.93(+0.78%) |
Jun 27, 2018 | 121.36 | 121.63 | 119.44 | 119.47 | 329,905 | -1.42(-1.17%) |
Jun 26, 2018 | 120.55 | 121.33 | 120.06 | 120.89 | 347,902 | +0.43(+0.36%) |
Jun 25, 2018 | 122.03 | 122.03 | 119.94 | 120.46 | 391,065 | -1.71(-1.40%) |
Jun 22, 2018 | 122.08 | 122.86 | 121.03 | 122.17 | 520,976 | +0.26(+0.21%) |
Jun 21, 2018 | 122.28 | 122.59 | 121.14 | 121.91 | 336,454 | -0.10(-0.08%) |
Jun 20, 2018 | 123.86 | 124.18 | 121.86 | 122.01 | 604,528 | -1.87(-1.51%) |
Jun 19, 2018 | 122.25 | 124.01 | 121.88 | 123.88 | 442,014 | +0.97(+0.79%) |
Jun 18, 2018 | 121.11 | 123.13 | 120.93 | 122.91 | 237,235 | +0.76(+0.62%) |
Jun 15, 2018 | 122.41 | 121.96 | 122.15 | 580,640 | +0.19(+0.15%) | |
Jun 14, 2018 | 120.90 | 122.16 | 120.61 | 121.96 | 329,171 | +1.40(+1.16%) |
Jun 13, 2018 | 120.92 | 121.60 | 118.82 | 120.57 | 336,493 | +0.03(+0.02%) |
Jun 12, 2018 | 120.03 | 120.86 | 119.59 | 120.54 | 323,245 | +0.47(+0.39%) |
Jun 11, 2018 | 120.93 | 120.95 | 119.68 | 120.07 | 399,956 | -0.56(-0.46%) |
Jun 08, 2018 | 119.57 | 120.70 | 119.11 | 120.62 | 324,386 | +0.98(+0.82%) |
Jun 07, 2018 | 120.46 | 120.63 | 119.00 | 119.65 | 289,953 | -0.49(-0.41%) |
Jun 06, 2018 | 118.63 | 120.20 | 118.08 | 120.14 | 351,205 | +1.86(+1.57%) |
Jun 05, 2018 | 118.05 | 119.07 | 117.90 | 118.28 | 257,579 | +0.28(+0.24%) |
Jun 04, 2018 | 116.27 | 118.36 | 116.27 | 118.00 | 384,458 | +1.87(+1.61%) |