Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 132.83 | 132.83 | 132.83 | 0 | +0.79(+0.60%) | |
Aug 30, 2018 | 132.01 | 132.53 | 131.44 | 132.03 | 3,541,067 | -0.26(-0.20%) |
Aug 29, 2018 | 132.79 | 133.33 | 132.13 | 132.30 | 2,985,064 | -0.37(-0.28%) |
Aug 28, 2018 | 134.51 | 134.84 | 132.46 | 132.66 | 4,571,398 | -1.35(-1.01%) |
Aug 27, 2018 | 132.76 | 134.24 | 132.60 | 134.02 | 3,579,611 | +2.32(+1.76%) |
Aug 24, 2018 | 132.70 | 132.86 | 131.51 | 131.69 | 3,199,781 | -0.10(-0.07%) |
Aug 23, 2018 | 131.96 | 132.23 | 131.20 | 131.79 | 2,294,506 | -0.07(-0.05%) |
Aug 22, 2018 | 132.57 | 132.84 | 131.76 | 131.86 | 2,731,136 | -1.09(-0.82%) |
Aug 21, 2018 | 132.27 | 133.31 | 132.12 | 132.95 | 3,489,941 | +0.62(+0.47%) |
Aug 20, 2018 | 131.77 | 133.15 | 131.70 | 132.32 | 3,733,831 | +1.22(+0.93%) |
Aug 17, 2018 | 130.76 | 131.73 | 130.52 | 131.10 | 3,172,762 | +0.18(+0.14%) |
Aug 16, 2018 | 131.14 | 131.81 | 130.27 | 130.92 | 4,138,214 | +0.24(+0.18%) |
Aug 15, 2018 | 130.10 | 131.24 | 129.40 | 130.68 | 4,775,546 | -1.06(-0.81%) |
Aug 14, 2018 | 130.57 | 132.54 | 130.57 | 131.74 | 3,766,979 | +1.37(+1.05%) |
Aug 13, 2018 | 130.56 | 131.42 | 129.75 | 130.38 | 3,118,044 | -0.18(-0.14%) |
Aug 10, 2018 | 129.83 | 131.05 | 129.35 | 130.56 | 2,631,713 | +0.07(+0.05%) |
Aug 09, 2018 | 131.37 | 131.92 | 130.28 | 130.49 | 2,218,763 | -1.07(-0.81%) |
Aug 08, 2018 | 131.16 | 132.31 | 131.16 | 131.56 | 2,174,413 | +0.09(+0.07%) |
Aug 07, 2018 | 131.38 | 131.84 | 130.74 | 131.47 | 2,494,796 | +0.68(+0.52%) |
Aug 06, 2018 | 131.14 | 131.87 | 130.04 | 130.80 | 3,373,510 | -0.59(-0.45%) |
Aug 03, 2018 | 131.41 | 131.69 | 130.47 | 131.38 | 1,982,477 | -0.14(-0.11%) |
Aug 02, 2018 | 129.59 | 131.91 | 128.95 | 131.53 | 2,864,903 | +1.38(+1.06%) |
Aug 01, 2018 | 130.94 | 131.93 | 129.85 | 130.15 | 3,217,808 | -1.33(-1.01%) |
Jul 31, 2018 | 131.18 | 132.89 | 130.30 | 131.48 | 5,012,054 | +1.20(+0.92%) |
Jul 30, 2018 | 129.85 | 132.00 | 129.85 | 130.28 | 3,205,744 | -0.03(-0.03%) |
Jul 27, 2018 | 129.66 | 130.51 | 128.95 | 130.31 | 3,637,203 | +0.74(+0.57%) |
Jul 26, 2018 | 128.01 | 130.74 | 127.72 | 129.58 | 6,131,248 | +1.47(+1.15%) |
Jul 25, 2018 | 125.10 | 128.28 | 124.14 | 128.10 | 4,402,523 | +3.20(+2.56%) |
Jul 24, 2018 | 128.03 | 128.57 | 124.56 | 124.90 | 4,699,725 | -2.16(-1.70%) |
Jul 23, 2018 | 124.21 | 127.10 | 124.03 | 127.06 | 6,596,575 | +3.02(+2.43%) |
Jul 20, 2018 | 122.45 | 124.67 | 122.23 | 124.04 | 5,701,107 | +0.88(+0.71%) |
Jul 19, 2018 | 120.51 | 124.39 | 119.88 | 123.17 | 7,052,205 | -0.74(-0.59%) |
Jul 18, 2018 | 122.79 | 124.55 | 122.34 | 123.90 | 5,952,407 | +2.62(+2.16%) |
Jul 17, 2018 | 121.38 | 121.95 | 120.62 | 121.28 | 5,822,819 | -0.55(-0.45%) |
Jul 16, 2018 | 123.67 | 124.39 | 120.62 | 121.83 | 5,952,399 | -0.92(-0.75%) |
Jul 13, 2018 | 122.44 | 123.19 | 122.18 | 122.75 | 4,391,539 | -0.29(-0.24%) |
Jul 12, 2018 | 124.45 | 124.73 | 122.59 | 123.04 | 3,208,588 | -0.38(-0.31%) |
Jul 11, 2018 | 125.14 | 125.26 | 122.24 | 123.42 | 4,552,403 | -2.99(-2.37%) |
Jul 10, 2018 | 127.19 | 127.74 | 125.38 | 126.41 | 3,515,920 | -0.83(-0.65%) |
Jul 09, 2018 | 126.31 | 127.53 | 125.45 | 127.24 | 4,991,836 | +1.75(+1.39%) |
Jul 06, 2018 | 125.17 | 126.38 | 124.67 | 125.49 | 3,852,527 | +0.71(+0.57%) |
Jul 05, 2018 | 124.63 | 124.98 | 123.68 | 124.78 | 3,271,160 | +0.89(+0.72%) |
Jul 03, 2018 | 123.89 | 123.89 | 123.89 | 0 | -1.61(-1.29%) | |
Jul 02, 2018 | 123.65 | 125.69 | 123.23 | 125.50 | 2,929,108 | +1.22(+0.98%) |
Jun 29, 2018 | 124.13 | 125.71 | 124.10 | 124.28 | 4,200,998 | +0.85(+0.69%) |
Jun 28, 2018 | 122.48 | 123.97 | 121.81 | 123.43 | 3,722,268 | +0.79(+0.64%) |
Jun 27, 2018 | 124.38 | 125.67 | 122.59 | 122.64 | 3,517,364 | -1.27(-1.03%) |
Jun 26, 2018 | 124.77 | 124.79 | 123.53 | 123.91 | 3,033,802 | +0.03(+0.02%) |
Jun 25, 2018 | 125.59 | 126.17 | 123.01 | 123.89 | 4,092,470 | -2.39(-1.89%) |
Jun 22, 2018 | 126.31 | 127.12 | 125.97 | 126.27 | 3,646,171 | +0.75(+0.59%) |
Jun 21, 2018 | 125.95 | 126.30 | 124.25 | 125.53 | 3,735,404 | -0.23(-0.18%) |
Jun 20, 2018 | 125.73 | 126.31 | 124.95 | 125.75 | 4,295,453 | +0.48(+0.38%) |
Jun 19, 2018 | 126.95 | 127.25 | 124.92 | 125.27 | 4,880,140 | -3.28(-2.55%) |
Jun 18, 2018 | 127.81 | 130.06 | 127.32 | 128.55 | 3,681,364 | -0.41(-0.32%) |
Jun 15, 2018 | 127.14 | 127.14 | 128.96 | 9,024,031 | +1.83(+1.44%) | |
Jun 14, 2018 | 127.43 | 127.87 | 126.24 | 127.14 | 3,229,243 | +0.58(+0.46%) |
Jun 13, 2018 | 128.15 | 129.21 | 126.30 | 126.56 | 3,428,559 | -1.60(-1.25%) |
Jun 12, 2018 | 128.80 | 129.64 | 127.70 | 128.16 | 3,376,677 | -0.01(-0.01%) |
Jun 11, 2018 | 126.60 | 129.11 | 126.39 | 128.17 | 3,649,866 | +1.39(+1.10%) |
Jun 08, 2018 | 124.88 | 127.06 | 124.67 | 126.77 | 5,477,540 | +2.03(+1.63%) |
Jun 07, 2018 | 124.95 | 125.16 | 124.02 | 124.74 | 4,165,818 | -0.14(-0.11%) |
Jun 06, 2018 | 123.98 | 124.88 | 4,313,173 | -0.07(-0.06%) | ||
Jun 05, 2018 | 124.96 | 125.68 | 122.95 | 124.95 | 5,385,903 | -0.46(-0.36%) |
Jun 04, 2018 | 129.64 | 129.78 | 124.75 | 125.40 | 7,371,867 | -3.47(-2.70%) |