Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 152.95 | 152.95 | 152.95 | 0 | -0.79(-0.52%) | |
Aug 30, 2018 | 156.34 | 156.34 | 153.22 | 153.75 | 822,928 | -3.03(-1.93%) |
Aug 29, 2018 | 155.82 | 157.28 | 153.59 | 156.78 | 649,714 | +1.27(+0.81%) |
Aug 28, 2018 | 157.01 | 158.46 | 154.75 | 155.51 | 760,516 | -0.81(-0.52%) |
Aug 27, 2018 | 154.36 | 157.06 | 153.52 | 156.33 | 1,115,800 | +3.08(+2.01%) |
Aug 24, 2018 | 152.27 | 153.84 | 151.51 | 153.25 | 543,368 | +2.00(+1.32%) |
Aug 23, 2018 | 153.71 | 153.98 | 150.99 | 151.25 | 514,960 | -3.13(-2.03%) |
Aug 22, 2018 | 154.41 | 156.08 | 153.58 | 154.38 | 796,001 | -0.61(-0.39%) |
Aug 21, 2018 | 152.05 | 156.58 | 152.05 | 154.98 | 1,295,139 | +3.43(+2.27%) |
Aug 20, 2018 | 147.83 | 153.27 | 147.74 | 151.55 | 1,087,320 | +3.86(+2.61%) |
Aug 17, 2018 | 146.21 | 148.16 | 145.91 | 147.69 | 632,027 | +1.49(+1.02%) |
Aug 16, 2018 | 145.61 | 147.66 | 145.49 | 146.20 | 661,459 | +2.08(+1.44%) |
Aug 15, 2018 | 146.67 | 146.79 | 141.80 | 144.12 | 1,377,546 | -4.26(-2.87%) |
Aug 14, 2018 | 145.84 | 149.67 | 145.72 | 148.38 | 1,006,449 | +2.97(+2.04%) |
Aug 13, 2018 | 145.84 | 147.18 | 144.50 | 145.41 | 801,106 | -0.40(-0.28%) |
Aug 10, 2018 | 146.47 | 147.35 | 144.54 | 145.81 | 716,712 | -2.13(-1.44%) |
Aug 09, 2018 | 149.19 | 150.05 | 147.78 | 147.94 | 559,575 | -1.07(-0.72%) |
Aug 08, 2018 | 150.57 | 150.84 | 148.91 | 149.01 | 772,710 | -2.13(-1.41%) |
Aug 07, 2018 | 149.22 | 151.41 | 149.04 | 151.14 | 1,370,627 | +2.65(+1.78%) |
Aug 06, 2018 | 145.43 | 148.89 | 145.29 | 148.49 | 1,053,983 | +2.85(+1.96%) |
Aug 03, 2018 | 145.13 | 145.72 | 143.62 | 145.63 | 833,803 | +1.26(+0.87%) |
Aug 02, 2018 | 142.75 | 145.25 | 141.39 | 144.38 | 907,272 | +0.27(+0.18%) |
Aug 01, 2018 | 145.96 | 146.36 | 142.86 | 144.11 | 1,313,209 | -1.90(-1.30%) |
Jul 31, 2018 | 143.46 | 146.75 | 143.46 | 146.01 | 1,533,583 | +3.29(+2.30%) |
Jul 30, 2018 | 145.23 | 146.59 | 142.38 | 142.73 | 1,086,347 | -1.82(-1.26%) |
Jul 27, 2018 | 148.92 | 149.45 | 143.61 | 144.55 | 1,096,418 | -3.59(-2.42%) |
Jul 26, 2018 | 143.49 | 149.45 | 143.48 | 148.15 | 1,421,033 | +4.52(+3.15%) |
Jul 25, 2018 | 144.20 | 144.89 | 140.65 | 143.62 | 1,671,178 | -1.55(-1.07%) |
Jul 24, 2018 | 148.00 | 149.04 | 143.58 | 145.17 | 1,505,132 | -1.36(-0.92%) |
Jul 23, 2018 | 148.16 | 148.69 | 144.66 | 146.53 | 1,784,423 | -1.76(-1.18%) |
Jul 20, 2018 | 152.56 | 153.47 | 148.02 | 148.28 | 1,858,984 | -5.36(-3.49%) |
Jul 19, 2018 | 147.26 | 153.76 | 147.19 | 153.64 | 3,062,648 | +1.63(+1.07%) |
Jul 18, 2018 | 150.74 | 152.85 | 148.77 | 152.01 | 2,529,757 | +2.65(+1.77%) |
Jul 17, 2018 | 147.94 | 150.40 | 147.26 | 149.36 | 1,286,395 | +0.45(+0.30%) |
Jul 16, 2018 | 151.44 | 151.85 | 148.35 | 148.91 | 1,457,040 | -3.02(-1.99%) |
Jul 13, 2018 | 151.31 | 153.16 | 150.80 | 151.93 | 1,139,746 | +2.47(+1.65%) |
Jul 12, 2018 | 150.61 | 150.96 | 147.43 | 149.46 | 1,094,788 | +0.61(+0.41%) |
Jul 11, 2018 | 148.90 | 151.04 | 148.63 | 148.85 | 1,057,858 | -2.55(-1.69%) |
Jul 10, 2018 | 155.43 | 155.81 | 150.17 | 151.40 | 1,773,844 | -0.80(-0.53%) |
Jul 09, 2018 | 147.86 | 152.59 | 147.54 | 152.21 | 1,174,937 | +5.47(+3.73%) |
Jul 06, 2018 | 145.88 | 148.53 | 144.74 | 146.73 | 1,068,749 | +1.01(+0.69%) |
Jul 05, 2018 | 143.81 | 145.98 | 142.42 | 145.72 | 1,390,673 | +3.29(+2.31%) |
Jul 03, 2018 | 142.43 | 142.43 | 142.43 | 0 | +0.39(+0.28%) | |
Jul 02, 2018 | 141.93 | 143.69 | 139.94 | 142.04 | 1,117,297 | -2.82(-1.94%) |
Jun 29, 2018 | 145.62 | 148.63 | 144.69 | 144.86 | 1,560,706 | +0.15(+0.10%) |
Jun 28, 2018 | 143.55 | 145.14 | 140.72 | 144.71 | 1,114,032 | +0.88(+0.61%) |
Jun 27, 2018 | 145.81 | 149.13 | 143.72 | 143.83 | 1,573,965 | -0.89(-0.62%) |
Jun 26, 2018 | 146.32 | 146.82 | 143.58 | 144.72 | 1,656,525 | -0.66(-0.45%) |
Jun 25, 2018 | 150.63 | 150.63 | 143.19 | 145.38 | 2,213,713 | -6.67(-4.39%) |
Jun 22, 2018 | 154.99 | 157.80 | 151.61 | 152.05 | 2,491,156 | +1.74(+1.16%) |
Jun 21, 2018 | 157.40 | 157.49 | 149.18 | 150.31 | 2,153,560 | -8.35(-5.26%) |
Jun 20, 2018 | 157.26 | 158.97 | 155.38 | 158.66 | 914,253 | +2.26(+1.44%) |
Jun 19, 2018 | 157.71 | 158.13 | 153.40 | 156.41 | 1,471,178 | -3.86(-2.41%) |
Jun 18, 2018 | 156.14 | 160.74 | 155.66 | 160.26 | 1,009,389 | +2.42(+1.54%) |
Jun 15, 2018 | 161.38 | 155.66 | 157.84 | 1,902,192 | -3.54(-2.19%) | |
Jun 14, 2018 | 163.57 | 165.59 | 160.88 | 161.38 | 882,674 | -2.14(-1.31%) |
Jun 13, 2018 | 166.59 | 166.63 | 163.42 | 163.52 | 739,598 | -3.10(-1.86%) |
Jun 12, 2018 | 165.25 | 169.34 | 165.02 | 166.62 | 972,787 | +1.84(+1.11%) |
Jun 11, 2018 | 163.43 | 165.64 | 162.96 | 164.79 | 577,072 | +1.11(+0.68%) |
Jun 08, 2018 | 162.43 | 163.77 | 161.79 | 163.68 | 543,890 | +0.57(+0.35%) |
Jun 07, 2018 | 162.41 | 164.61 | 161.30 | 163.11 | 1,049,622 | +1.34(+0.83%) |
Jun 06, 2018 | 160.38 | 161.76 | 1,100,247 | +0.91(+0.57%) | ||
Jun 05, 2018 | 158.74 | 161.34 | 158.55 | 160.85 | 726,684 | +2.52(+1.59%) |
Jun 04, 2018 | 160.49 | 161.38 | 157.81 | 158.33 | 925,367 | -1.88(-1.18%) |