Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 160.67 | 160.67 | 160.67 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.29 | 162.29 | 158.38 | 160.62 | 118,676 | -1.25(-0.77%) |
Aug 29, 2018 | 161.02 | 162.08 | 159.23 | 161.88 | 120,459 | +1.94(+1.21%) |
Aug 28, 2018 | 164.02 | 164.02 | 159.91 | 159.94 | 70,467 | -0.77(-0.48%) |
Aug 27, 2018 | 159.58 | 163.86 | 158.51 | 160.71 | 62,289 | +2.44(+1.54%) |
Aug 24, 2018 | 157.65 | 161.74 | 157.65 | 158.27 | 29,072 | +1.79(+1.14%) |
Aug 23, 2018 | 159.03 | 163.05 | 156.48 | 156.48 | 29,831 | -1.57(-0.99%) |
Aug 22, 2018 | 153.00 | 159.04 | 153.00 | 158.05 | 32,150 | +5.59(+3.67%) |
Aug 21, 2018 | 151.83 | 155.58 | 150.36 | 152.45 | 35,799 | +1.91(+1.27%) |
Aug 20, 2018 | 148.75 | 150.94 | 148.75 | 150.54 | 18,146 | +2.50(+1.69%) |
Aug 17, 2018 | 152.20 | 152.67 | 145.65 | 148.04 | 40,047 | -4.80(-3.14%) |
Aug 16, 2018 | 154.58 | 157.30 | 152.56 | 152.84 | 70,914 | -1.63(-1.05%) |
Aug 15, 2018 | 159.42 | 159.81 | 154.29 | 154.47 | 51,690 | -6.92(-4.29%) |
Aug 14, 2018 | 154.51 | 162.39 | 154.51 | 161.39 | 68,224 | +6.86(+4.44%) |
Aug 13, 2018 | 153.82 | 155.08 | 152.89 | 154.53 | 18,113 | +0.70(+0.46%) |
Aug 10, 2018 | 155.06 | 157.63 | 153.13 | 153.82 | 24,402 | -4.30(-2.72%) |
Aug 09, 2018 | 157.77 | 160.65 | 157.56 | 158.12 | 46,946 | -0.69(-0.44%) |
Aug 08, 2018 | 159.11 | 161.27 | 155.00 | 158.82 | 30,681 | -1.49(-0.93%) |
Aug 07, 2018 | 158.44 | 162.15 | 158.44 | 160.31 | 27,872 | +1.75(+1.10%) |
Aug 06, 2018 | 155.10 | 161.04 | 155.10 | 158.56 | 64,753 | +2.34(+1.50%) |
Aug 03, 2018 | 154.88 | 156.38 | 154.43 | 156.22 | 34,209 | +1.94(+1.26%) |
Aug 02, 2018 | 153.85 | 155.24 | 152.36 | 154.28 | 72,788 | -1.30(-0.84%) |
Aug 01, 2018 | 153.31 | 156.74 | 150.90 | 155.58 | 30,223 | +2.54(+1.66%) |
Jul 31, 2018 | 157.91 | 158.12 | 152.08 | 153.04 | 29,329 | -3.04(-1.95%) |
Jul 30, 2018 | 158.00 | 160.27 | 154.07 | 156.09 | 55,868 | -2.05(-1.29%) |
Jul 27, 2018 | 157.81 | 160.90 | 157.81 | 158.13 | 46,235 | +0.33(+0.21%) |
Jul 26, 2018 | 155.96 | 158.84 | 155.96 | 157.81 | 50,380 | +2.19(+1.41%) |
Jul 25, 2018 | 155.80 | 158.17 | 153.40 | 155.61 | 59,009 | -0.29(-0.19%) |
Jul 24, 2018 | 151.03 | 157.07 | 151.03 | 155.91 | 54,525 | +4.18(+2.75%) |
Jul 23, 2018 | 147.40 | 152.28 | 147.38 | 151.73 | 47,866 | +3.79(+2.56%) |
Jul 20, 2018 | 145.41 | 148.56 | 145.41 | 147.93 | 31,857 | +3.06(+2.11%) |
Jul 19, 2018 | 146.21 | 146.41 | 144.03 | 144.87 | 17,223 | -1.99(-1.35%) |
Jul 18, 2018 | 148.99 | 151.07 | 146.84 | 146.86 | 60,275 | -2.90(-1.93%) |
Jul 17, 2018 | 144.45 | 149.81 | 143.41 | 149.76 | 71,690 | +4.81(+3.32%) |
Jul 16, 2018 | 141.86 | 145.46 | 140.07 | 144.94 | 43,580 | +3.25(+2.30%) |
Jul 13, 2018 | 140.23 | 142.11 | 139.07 | 141.69 | 44,243 | +2.28(+1.63%) |
Jul 12, 2018 | 140.09 | 140.56 | 138.77 | 139.41 | 53,572 | -0.10(-0.07%) |
Jul 11, 2018 | 140.50 | 140.50 | 138.31 | 139.51 | 60,984 | -1.71(-1.21%) |
Jul 10, 2018 | 140.04 | 141.30 | 139.96 | 141.22 | 39,147 | +0.80(+0.57%) |
Jul 09, 2018 | 144.15 | 144.15 | 139.56 | 140.42 | 28,997 | -3.63(-2.52%) |
Jul 06, 2018 | 140.12 | 144.71 | 140.12 | 144.05 | 32,444 | +3.97(+2.84%) |
Jul 05, 2018 | 137.32 | 140.43 | 137.17 | 140.08 | 26,384 | +2.52(+1.83%) |
Jul 03, 2018 | 137.56 | 137.56 | 137.56 | 0 | +4.05(+3.04%) | |
Jul 02, 2018 | 136.18 | 136.31 | 132.09 | 133.51 | 29,472 | -2.81(-2.06%) |
Jun 29, 2018 | 135.27 | 137.91 | 135.08 | 136.32 | 44,659 | +0.39(+0.28%) |
Jun 28, 2018 | 132.65 | 136.52 | 132.40 | 135.93 | 38,380 | +3.50(+2.65%) |
Jun 27, 2018 | 134.90 | 135.32 | 132.30 | 132.43 | 28,593 | -2.05(-1.52%) |
Jun 26, 2018 | 134.91 | 135.33 | 134.17 | 134.48 | 29,279 | -0.15(-0.11%) |
Jun 25, 2018 | 135.32 | 136.42 | 134.23 | 134.63 | 58,976 | -2.02(-1.48%) |
Jun 22, 2018 | 135.56 | 136.93 | 135.08 | 136.65 | 18,078 | +0.92(+0.68%) |
Jun 21, 2018 | 135.28 | 136.56 | 134.12 | 135.74 | 41,965 | +0.10(+0.08%) |
Jun 20, 2018 | 134.08 | 135.99 | 134.08 | 135.63 | 44,422 | +1.59(+1.18%) |
Jun 19, 2018 | 132.78 | 134.55 | 132.24 | 134.05 | 80,237 | -0.07(-0.05%) |
Jun 18, 2018 | 131.74 | 134.75 | 130.91 | 134.12 | 42,457 | +1.30(+0.98%) |
Jun 15, 2018 | 132.81 | 130.53 | 132.81 | 44,389 | +1.16(+0.88%) | |
Jun 14, 2018 | 131.03 | 133.31 | 131.03 | 131.66 | 62,144 | -0.05(-0.03%) |
Jun 13, 2018 | 132.02 | 132.65 | 130.79 | 131.70 | 40,464 | +0.00(+0.00%) |
Jun 12, 2018 | 131.70 | 132.33 | 131.15 | 131.70 | 39,039 | +0.48(+0.36%) |
Jun 11, 2018 | 132.07 | 132.62 | 130.54 | 131.23 | 57,801 | -0.08(-0.06%) |
Jun 08, 2018 | 129.26 | 131.45 | 128.77 | 131.30 | 38,073 | +2.04(+1.58%) |
Jun 07, 2018 | 131.07 | 131.07 | 128.70 | 129.26 | 29,829 | -0.76(-0.59%) |
Jun 06, 2018 | 129.67 | 130.03 | 31,083 | +0.13(+0.10%) | ||
Jun 05, 2018 | 133.23 | 133.23 | 129.39 | 129.90 | 49,179 | -4.39(-3.27%) |
Jun 04, 2018 | 135.03 | 135.75 | 133.75 | 134.29 | 45,681 | +0.23(+0.17%) |