Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 155.16 | 155.16 | 155.16 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 154.01 | 155.25 | 154.01 | 154.46 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.20 | 154.76 | 153.16 | 154.63 | 14,492 | +0.71(+0.46%) |
Aug 28, 2018 | 153.29 | 153.99 | 153.29 | 153.93 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.09 | 154.20 | 153.47 | 153.69 | 14,513 | +0.20(+0.13%) |
Aug 24, 2018 | 153.23 | 153.49 | 152.39 | 153.49 | 24,913 | +0.29(+0.19%) |
Aug 23, 2018 | 153.64 | 153.78 | 153.02 | 153.20 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.06 | 154.29 | 153.06 | 153.94 | 8,547 | -0.17(-0.11%) |
Aug 21, 2018 | 154.93 | 154.93 | 153.60 | 154.11 | 92,777 | -0.49(-0.32%) |
Aug 20, 2018 | 153.40 | 154.72 | 153.40 | 154.60 | 29,836 | +1.21(+0.79%) |
Aug 17, 2018 | 152.56 | 153.82 | 152.17 | 153.40 | 11,801 | +0.46(+0.30%) |
Aug 16, 2018 | 151.49 | 152.94 | 151.25 | 152.94 | 9,812 | +1.58(+1.05%) |
Aug 15, 2018 | 150.77 | 151.36 | 149.93 | 151.36 | 6,783 | -0.08(-0.05%) |
Aug 14, 2018 | 151.28 | 151.92 | 151.16 | 151.44 | 6,768 | +0.43(+0.28%) |
Aug 13, 2018 | 150.86 | 151.41 | 150.67 | 151.01 | 5,947 | +0.15(+0.10%) |
Aug 10, 2018 | 150.59 | 151.03 | 150.45 | 150.86 | 4,261 | -0.13(-0.08%) |
Aug 09, 2018 | 151.46 | 151.72 | 150.99 | 150.99 | 12,670 | -1.43(-0.94%) |
Aug 08, 2018 | 151.15 | 152.66 | 150.76 | 152.42 | 8,805 | +1.19(+0.79%) |
Aug 07, 2018 | 150.32 | 151.74 | 150.32 | 151.23 | 10,943 | +1.28(+0.85%) |
Aug 06, 2018 | 148.79 | 150.28 | 148.79 | 149.95 | 8,621 | +0.70(+0.47%) |
Aug 03, 2018 | 148.46 | 149.31 | 148.46 | 149.24 | 4,807 | +0.44(+0.30%) |
Aug 02, 2018 | 148.30 | 149.32 | 147.72 | 148.80 | 58,534 | +0.57(+0.39%) |
Aug 01, 2018 | 147.84 | 148.59 | 147.57 | 148.23 | 82,719 | +0.44(+0.30%) |
Jul 31, 2018 | 146.49 | 148.18 | 146.38 | 147.79 | 10,954 | +1.91(+1.31%) |
Jul 30, 2018 | 145.12 | 146.25 | 145.12 | 145.88 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.76 | 145.76 | 144.53 | 145.20 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.62 | 147.14 | 145.87 | 146.35 | 4,649 | -0.06(-0.04%) |
Jul 25, 2018 | 144.15 | 146.41 | 144.15 | 146.41 | 16,138 | +1.68(+1.16%) |
Jul 24, 2018 | 145.53 | 145.53 | 143.90 | 144.73 | 19,916 | +0.21(+0.15%) |
Jul 23, 2018 | 144.13 | 144.85 | 144.08 | 144.52 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.82 | 144.53 | 143.82 | 144.21 | 11,629 | -0.51(-0.35%) |
Jul 19, 2018 | 143.98 | 144.72 | 143.68 | 144.72 | 15,655 | -0.27(-0.19%) |
Jul 18, 2018 | 144.79 | 144.99 | 144.37 | 144.99 | 17,722 | -0.34(-0.23%) |
Jul 17, 2018 | 144.05 | 145.56 | 144.05 | 145.33 | 5,132 | +1.41(+0.98%) |
Jul 16, 2018 | 144.55 | 144.55 | 143.46 | 143.92 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.85 | 146.26 | 145.52 | 145.54 | 8,961 | -0.60(-0.41%) |
Jul 12, 2018 | 144.97 | 146.19 | 144.97 | 146.15 | 9,211 | +1.49(+1.03%) |
Jul 11, 2018 | 143.40 | 144.66 | 143.40 | 144.66 | 3,291 | -0.04(-0.02%) |
Jul 10, 2018 | 144.88 | 144.88 | 144.13 | 144.69 | 9,060 | +0.11(+0.08%) |
Jul 09, 2018 | 143.83 | 145.04 | 143.76 | 144.58 | 10,496 | +1.02(+0.71%) |
Jul 06, 2018 | 141.47 | 143.68 | 141.47 | 143.57 | 11,981 | +2.21(+1.57%) |
Jul 05, 2018 | 139.94 | 141.41 | 139.88 | 141.35 | 7,780 | +1.94(+1.39%) |
Jul 03, 2018 | 139.41 | 139.41 | 139.41 | 0 | +1.08(+0.78%) | |
Jul 02, 2018 | 137.50 | 138.34 | 136.91 | 138.34 | 5,158 | -0.18(-0.13%) |
Jun 29, 2018 | 139.48 | 139.60 | 138.52 | 138.52 | 6,640 | +0.13(+0.09%) |
Jun 28, 2018 | 137.47 | 138.99 | 136.60 | 138.39 | 16,380 | +0.97(+0.71%) |
Jun 27, 2018 | 138.62 | 139.81 | 137.35 | 137.42 | 7,989 | -1.98(-1.42%) |
Jun 26, 2018 | 139.41 | 139.94 | 138.20 | 139.40 | 5,959 | +0.07(+0.05%) |
Jun 25, 2018 | 140.49 | 140.49 | 138.40 | 139.33 | 12,044 | -1.79(-1.27%) |
Jun 22, 2018 | 140.95 | 141.19 | 140.88 | 141.12 | 11,988 | +0.37(+0.26%) |
Jun 21, 2018 | 141.83 | 142.94 | 140.53 | 140.76 | 19,678 | -1.90(-1.33%) |
Jun 20, 2018 | 142.21 | 143.05 | 142.18 | 142.65 | 27,775 | +1.29(+0.91%) |
Jun 19, 2018 | 140.40 | 141.41 | 140.40 | 141.37 | 15,579 | +0.38(+0.27%) |
Jun 18, 2018 | 141.47 | 141.47 | 140.69 | 140.98 | 9,226 | -1.22(-0.86%) |
Jun 15, 2018 | 142.21 | 140.97 | 142.21 | 5,490 | +0.35(+0.25%) | |
Jun 14, 2018 | 141.26 | 141.86 | 141.00 | 141.85 | 12,737 | +0.32(+0.23%) |
Jun 13, 2018 | 141.30 | 142.54 | 141.27 | 141.53 | 8,478 | +0.25(+0.18%) |
Jun 12, 2018 | 141.08 | 141.94 | 141.08 | 141.28 | 19,510 | +0.12(+0.08%) |
Jun 11, 2018 | 140.93 | 141.74 | 140.77 | 141.16 | 9,953 | +0.06(+0.05%) |
Jun 08, 2018 | 140.12 | 141.38 | 140.12 | 141.09 | 6,502 | +1.09(+0.78%) |
Jun 07, 2018 | 140.03 | 140.13 | 139.22 | 140.00 | 9,371 | +0.47(+0.33%) |
Jun 06, 2018 | 139.76 | 139.53 | 11,700 | +2.20(+1.60%) | ||
Jun 05, 2018 | 136.50 | 137.99 | 136.50 | 137.34 | 16,334 | +0.63(+0.46%) |
Jun 04, 2018 | 137.11 | 137.34 | 135.88 | 136.71 | 7,062 | -0.61(-0.44%) |