Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 146.78 | 146.78 | 146.78 | 0 | +0.16(+0.11%) | |
Aug 30, 2018 | 148.09 | 148.88 | 145.52 | 146.62 | 210,779 | -1.18(-0.80%) |
Aug 29, 2018 | 147.04 | 148.30 | 144.76 | 147.80 | 237,050 | +1.63(+1.12%) |
Aug 28, 2018 | 146.57 | 147.84 | 143.89 | 146.17 | 217,984 | -1.02(-0.69%) |
Aug 27, 2018 | 143.99 | 148.54 | 143.57 | 147.19 | 319,336 | +3.90(+2.72%) |
Aug 24, 2018 | 144.15 | 144.66 | 141.91 | 143.29 | 194,900 | +0.17(+0.12%) |
Aug 23, 2018 | 145.00 | 146.34 | 141.19 | 143.12 | 233,963 | -1.05(-0.73%) |
Aug 22, 2018 | 137.56 | 144.70 | 137.25 | 144.17 | 316,287 | +6.68(+4.86%) |
Aug 21, 2018 | 134.21 | 138.59 | 133.61 | 137.49 | 269,127 | +3.23(+2.41%) |
Aug 20, 2018 | 136.06 | 136.71 | 132.66 | 134.26 | 227,083 | -1.80(-1.32%) |
Aug 17, 2018 | 133.19 | 136.50 | 132.44 | 136.06 | 253,900 | +2.13(+1.59%) |
Aug 16, 2018 | 133.59 | 134.52 | 130.30 | 133.93 | 158,561 | +1.38(+1.04%) |
Aug 15, 2018 | 133.45 | 135.11 | 130.00 | 132.55 | 318,749 | -0.93(-0.70%) |
Aug 14, 2018 | 132.17 | 135.22 | 131.40 | 133.48 | 349,367 | +1.30(+0.98%) |
Aug 13, 2018 | 135.99 | 135.99 | 130.79 | 132.18 | 247,856 | -2.78(-2.06%) |
Aug 10, 2018 | 135.10 | 138.49 | 133.60 | 134.96 | 225,500 | -0.96(-0.71%) |
Aug 09, 2018 | 133.94 | 139.42 | 130.37 | 135.92 | 423,445 | +1.46(+1.09%) |
Aug 08, 2018 | 129.42 | 138.00 | 129.25 | 134.46 | 675,056 | +5.46(+4.23%) |
Aug 07, 2018 | 130.09 | 130.94 | 125.50 | 129.00 | 477,331 | -1.00(-0.77%) |
Aug 06, 2018 | 130.60 | 131.34 | 128.31 | 130.00 | 420,427 | -0.50(-0.38%) |
Aug 03, 2018 | 133.81 | 134.00 | 130.16 | 130.50 | 233,600 | -3.31(-2.47%) |
Aug 02, 2018 | 134.51 | 135.48 | 132.47 | 133.81 | 201,071 | -0.80(-0.59%) |
Aug 01, 2018 | 134.73 | 136.27 | 133.30 | 134.61 | 180,763 | -0.46(-0.34%) |
Jul 31, 2018 | 131.36 | 137.09 | 131.36 | 135.07 | 358,009 | +1.76(+1.32%) |
Jul 30, 2018 | 139.00 | 139.98 | 130.82 | 133.31 | 592,932 | -5.68(-4.09%) |
Jul 27, 2018 | 142.99 | 143.18 | 138.75 | 138.99 | 244,100 | -3.52(-2.47%) |
Jul 26, 2018 | 140.20 | 144.25 | 139.56 | 142.51 | 249,291 | +1.00(+0.71%) |
Jul 25, 2018 | 140.76 | 142.97 | 140.26 | 141.51 | 216,359 | -0.37(-0.26%) |
Jul 24, 2018 | 144.00 | 144.99 | 140.31 | 141.88 | 306,458 | -2.07(-1.44%) |
Jul 23, 2018 | 145.69 | 145.97 | 143.37 | 143.95 | 219,773 | -2.27(-1.55%) |
Jul 20, 2018 | 148.09 | 149.50 | 145.19 | 146.22 | 313,669 | -2.39(-1.61%) |
Jul 19, 2018 | 148.27 | 150.41 | 147.74 | 148.61 | 334,281 | -0.27(-0.18%) |
Jul 18, 2018 | 146.68 | 149.46 | 144.31 | 148.88 | 218,183 | +2.52(+1.72%) |
Jul 17, 2018 | 146.77 | 147.00 | 145.02 | 146.36 | 379,836 | -1.65(-1.11%) |
Jul 16, 2018 | 152.38 | 152.50 | 146.10 | 148.01 | 404,071 | -3.76(-2.48%) |
Jul 13, 2018 | 150.75 | 152.39 | 150.01 | 151.77 | 348,253 | +1.94(+1.29%) |
Jul 12, 2018 | 140.15 | 150.96 | 140.15 | 149.83 | 763,046 | +4.98(+3.44%) |
Jul 11, 2018 | 144.66 | 145.29 | 142.06 | 144.85 | 218,886 | -0.47(-0.32%) |
Jul 10, 2018 | 145.17 | 146.83 | 143.16 | 145.32 | 332,531 | -0.21(-0.14%) |
Jul 09, 2018 | 141.91 | 146.19 | 137.44 | 145.53 | 536,660 | +4.27(+3.02%) |
Jul 06, 2018 | 142.83 | 140.03 | 141.26 | 194,139 | +0.54(+0.38%) | |
Jul 05, 2018 | 142.92 | 143.00 | 139.01 | 140.72 | 229,768 | -1.12(-0.79%) |
Jul 03, 2018 | 141.84 | 141.84 | 141.84 | 0 | +1.06(+0.75%) | |
Jul 02, 2018 | 138.99 | 141.10 | 134.33 | 140.78 | 436,463 | +1.24(+0.89%) |
Jun 29, 2018 | 139.00 | 140.32 | 137.37 | 139.54 | 328,538 | +1.08(+0.78%) |
Jun 28, 2018 | 136.81 | 140.23 | 130.50 | 138.46 | 771,364 | +0.43(+0.31%) |
Jun 27, 2018 | 146.00 | 146.50 | 135.29 | 138.03 | 1,125,213 | -8.48(-5.79%) |
Jun 26, 2018 | 154.00 | 154.96 | 140.65 | 146.51 | 1,256,716 | +1.75(+1.21%) |
Jun 25, 2018 | 153.00 | 157.00 | 142.00 | 144.76 | 1,208,465 | -6.49(-4.29%) |
Jun 22, 2018 | 151.48 | 152.76 | 149.02 | 151.25 | 324,739 | +0.24(+0.16%) |
Jun 21, 2018 | 154.76 | 155.60 | 150.74 | 151.01 | 309,860 | -1.52(-1.00%) |
Jun 20, 2018 | 150.98 | 153.60 | 149.69 | 152.53 | 312,543 | +3.60(+2.42%) |
Jun 19, 2018 | 149.38 | 150.59 | 148.14 | 148.93 | 295,158 | -1.29(-0.86%) |
Jun 18, 2018 | 145.95 | 150.52 | 145.15 | 150.22 | 370,258 | +3.94(+2.69%) |
Jun 15, 2018 | 148.84 | 145.32 | 146.28 | 434,751 | -2.34(-1.57%) | |
Jun 14, 2018 | 151.95 | 153.20 | 147.72 | 148.62 | 646,232 | -3.19(-2.10%) |
Jun 13, 2018 | 155.12 | 156.31 | 151.20 | 151.81 | 349,751 | -3.31(-2.13%) |
Jun 12, 2018 | 155.86 | 159.21 | 154.10 | 155.12 | 320,699 | -0.12(-0.08%) |
Jun 11, 2018 | 159.00 | 159.00 | 152.80 | 155.24 | 493,610 | -3.30(-2.08%) |
Jun 08, 2018 | 157.92 | 160.16 | 157.00 | 158.54 | 246,118 | +1.13(+0.72%) |
Jun 07, 2018 | 161.88 | 162.16 | 155.62 | 157.41 | 349,922 | -3.48(-2.16%) |
Jun 06, 2018 | 160.00 | 162.82 | 159.54 | 160.89 | 394,193 | +0.99(+0.62%) |
Jun 05, 2018 | 160.76 | 161.84 | 159.00 | 159.90 | 267,641 | -0.86(-0.53%) |
Jun 04, 2018 | 163.70 | 163.70 | 159.35 | 160.76 | 320,652 | -1.46(-0.90%) |