Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 142.06 | 142.06 | 142.06 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.80 | 155.26 | 139.91 | 140.58 | 5,272,380 | -14.88(-9.57%) |
Aug 29, 2018 | 154.09 | 155.90 | 151.88 | 155.46 | 2,001,512 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.99 | 152.51 | 154.74 | 1,034,305 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,587 | +0.13(+0.08%) |
Aug 24, 2018 | 152.66 | 153.61 | 150.41 | 153.30 | 926,858 | +0.54(+0.36%) |
Aug 23, 2018 | 153.19 | 154.85 | 152.32 | 152.76 | 880,407 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.10 | 150.92 | 153.46 | 1,146,711 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.49 | 151.34 | 1,141,351 | +0.98(+0.65%) |
Aug 20, 2018 | 149.09 | 150.56 | 148.67 | 150.36 | 853,148 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.90 | 146.71 | 148.01 | 823,235 | +0.93(+0.63%) |
Aug 16, 2018 | 147.84 | 148.57 | 146.54 | 147.07 | 615,680 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.37 | 147.36 | 730,132 | -5.44(-3.56%) |
Aug 14, 2018 | 151.71 | 152.99 | 150.66 | 152.80 | 732,588 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.29 | 152.02 | 436,437 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.52 | 796,019 | -2.42(-1.56%) |
Aug 09, 2018 | 152.91 | 156.38 | 152.07 | 154.94 | 658,068 | +2.05(+1.34%) |
Aug 08, 2018 | 152.96 | 153.75 | 152.33 | 152.89 | 493,397 | +0.38(+0.25%) |
Aug 07, 2018 | 151.52 | 152.94 | 150.88 | 152.51 | 640,798 | +1.67(+1.11%) |
Aug 06, 2018 | 149.28 | 151.46 | 148.15 | 150.84 | 662,535 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.49 | 149.06 | 149.65 | 483,236 | +0.06(+0.04%) |
Aug 02, 2018 | 147.98 | 149.66 | 146.25 | 149.59 | 736,419 | +0.61(+0.41%) |
Aug 01, 2018 | 151.70 | 153.18 | 148.82 | 148.98 | 673,823 | -3.32(-2.18%) |
Jul 31, 2018 | 153.77 | 154.61 | 150.51 | 152.30 | 846,517 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.95 | 151.15 | 152.08 | 730,195 | -0.77(-0.51%) |
Jul 27, 2018 | 156.35 | 156.78 | 151.96 | 152.86 | 522,447 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.25 | 980,779 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,894 | +2.99(+1.95%) |
Jul 24, 2018 | 154.05 | 155.13 | 152.30 | 152.76 | 1,037,187 | -1.38(-0.89%) |
Jul 23, 2018 | 154.14 | 155.34 | 153.01 | 154.14 | 1,074,169 | +0.89(+0.58%) |
Jul 20, 2018 | 152.78 | 155.16 | 152.41 | 153.24 | 985,641 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.24 | 152.33 | 740,434 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.15 | 150.57 | 852,799 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.11 | 147.07 | 150.29 | 1,291,669 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.73 | 146.82 | 934,692 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.67 | 146.26 | 147.09 | 475,466 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.78 | 146.69 | 147.03 | 722,710 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.80 | 145.90 | 146.45 | 1,106,510 | -3.66(-2.44%) |
Jul 10, 2018 | 148.73 | 150.28 | 147.82 | 150.11 | 1,004,035 | +1.64(+1.10%) |
Jul 09, 2018 | 145.33 | 148.92 | 145.33 | 148.47 | 1,209,357 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.49 | 144.38 | 145.26 | 696,013 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,495 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,904 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,433 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.17 | 885,913 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.50 | 1,057,534 | -2.11(-1.38%) |
Jun 26, 2018 | 150.30 | 153.77 | 150.28 | 152.61 | 1,610,083 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.62 | 148.56 | 1,254,370 | -2.31(-1.53%) |
Jun 22, 2018 | 154.00 | 154.01 | 150.82 | 150.87 | 1,520,773 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.26 | 152.80 | 153.17 | 1,098,628 | -2.93(-1.88%) |
Jun 20, 2018 | 159.18 | 159.46 | 155.40 | 156.10 | 936,430 | -3.02(-1.90%) |
Jun 19, 2018 | 160.40 | 161.17 | 158.23 | 159.12 | 993,346 | -3.19(-1.97%) |
Jun 18, 2018 | 159.34 | 162.71 | 159.19 | 162.31 | 764,508 | +2.18(+1.36%) |
Jun 15, 2018 | 158.97 | 158.97 | 160.13 | 995,763 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.71 | 158.97 | 1,116,028 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.09 | 160.71 | 161.01 | 885,147 | -3.88(-2.35%) |
Jun 12, 2018 | 165.13 | 166.08 | 164.25 | 164.89 | 682,962 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.88 | 165.06 | 165.18 | 566,742 | -1.65(-0.99%) |
Jun 08, 2018 | 163.69 | 166.93 | 162.96 | 166.82 | 843,918 | +3.03(+1.85%) |
Jun 07, 2018 | 163.69 | 166.37 | 163.29 | 163.80 | 965,477 | +0.70(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,280 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.54 | 159.68 | 954,992 | +1.12(+0.71%) |
Jun 04, 2018 | 157.84 | 158.56 | 156.01 | 158.56 | 918,608 | +0.86(+0.55%) |