Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 137.54 | 137.54 | 137.54 | 0 | +0.42(+0.31%) | |
Aug 30, 2018 | 137.67 | 137.91 | 136.89 | 137.12 | 81,202 | -0.89(-0.65%) |
Aug 29, 2018 | 137.42 | 138.13 | 137.20 | 138.01 | 99,157 | +0.73(+0.53%) |
Aug 28, 2018 | 137.27 | 137.56 | 136.72 | 137.28 | 72,910 | +0.32(+0.23%) |
Aug 27, 2018 | 136.69 | 137.21 | 136.66 | 136.96 | 82,010 | +0.81(+0.59%) |
Aug 24, 2018 | 135.30 | 136.22 | 135.30 | 136.16 | 100,061 | +1.53(+1.13%) |
Aug 23, 2018 | 134.65 | 135.18 | 134.39 | 134.63 | 107,023 | -0.17(-0.13%) |
Aug 22, 2018 | 134.33 | 134.96 | 134.31 | 134.80 | 51,703 | +0.15(+0.11%) |
Aug 21, 2018 | 134.27 | 135.02 | 134.24 | 134.65 | 90,775 | +0.59(+0.44%) |
Aug 20, 2018 | 133.88 | 134.25 | 133.47 | 134.06 | 136,831 | +0.48(+0.36%) |
Aug 17, 2018 | 132.81 | 133.69 | 132.69 | 133.58 | 96,625 | +0.60(+0.45%) |
Aug 16, 2018 | 132.86 | 133.50 | 132.53 | 132.98 | 156,881 | +0.95(+0.72%) |
Aug 15, 2018 | 132.69 | 132.76 | 131.29 | 132.03 | 106,937 | -1.40(-1.05%) |
Aug 14, 2018 | 132.87 | 133.61 | 132.65 | 133.43 | 57,793 | +0.93(+0.70%) |
Aug 13, 2018 | 133.18 | 133.68 | 132.31 | 132.50 | 86,422 | -0.58(-0.43%) |
Aug 10, 2018 | 132.79 | 133.62 | 132.79 | 133.07 | 82,048 | -0.62(-0.47%) |
Aug 09, 2018 | 133.53 | 134.23 | 133.45 | 133.70 | 78,876 | +0.38(+0.29%) |
Aug 08, 2018 | 133.68 | 133.68 | 133.16 | 133.31 | 91,812 | -0.39(-0.29%) |
Aug 07, 2018 | 133.54 | 133.82 | 133.30 | 133.71 | 90,331 | +0.52(+0.39%) |
Aug 06, 2018 | 132.44 | 133.23 | 132.38 | 133.19 | 79,295 | +0.77(+0.58%) |
Aug 03, 2018 | 132.77 | 132.79 | 131.85 | 132.42 | 145,251 | -0.11(-0.08%) |
Aug 02, 2018 | 130.44 | 132.59 | 130.44 | 132.53 | 164,862 | +1.36(+1.04%) |
Aug 01, 2018 | 131.45 | 131.71 | 130.79 | 131.16 | 80,759 | -0.27(-0.20%) |
Jul 31, 2018 | 130.91 | 131.90 | 130.38 | 131.43 | 106,736 | +0.92(+0.71%) |
Jul 30, 2018 | 132.33 | 132.43 | 130.35 | 130.51 | 139,172 | -1.84(-1.39%) |
Jul 27, 2018 | 134.65 | 134.65 | 131.81 | 132.35 | 114,430 | -2.36(-1.75%) |
Jul 26, 2018 | 134.78 | 134.97 | 134.23 | 134.72 | 96,534 | -0.07(-0.05%) |
Jul 25, 2018 | 132.93 | 134.78 | 132.93 | 134.78 | 78,174 | +1.83(+1.38%) |
Jul 24, 2018 | 134.25 | 134.25 | 132.56 | 132.95 | 75,450 | -0.85(-0.64%) |
Jul 23, 2018 | 133.64 | 133.86 | 133.13 | 133.80 | 82,655 | +0.08(+0.06%) |
Jul 20, 2018 | 133.96 | 134.08 | 133.66 | 133.73 | 225,239 | -0.33(-0.24%) |
Jul 19, 2018 | 133.57 | 134.31 | 133.27 | 134.05 | 80,433 | +0.17(+0.13%) |
Jul 18, 2018 | 133.56 | 133.89 | 133.24 | 133.88 | 87,414 | +0.21(+0.16%) |
Jul 17, 2018 | 132.56 | 133.76 | 132.42 | 133.67 | 69,788 | +0.75(+0.56%) |
Jul 16, 2018 | 133.68 | 133.79 | 132.70 | 132.92 | 92,244 | -0.70(-0.52%) |
Jul 13, 2018 | 133.76 | 134.03 | 133.41 | 133.62 | 93,228 | -0.11(-0.08%) |
Jul 12, 2018 | 132.83 | 133.75 | 132.55 | 133.73 | 132,407 | +1.59(+1.21%) |
Jul 11, 2018 | 131.99 | 132.53 | 131.79 | 132.13 | 74,999 | -0.54(-0.40%) |
Jul 10, 2018 | 132.81 | 132.98 | 132.23 | 132.67 | 107,920 | +0.10(+0.08%) |
Jul 09, 2018 | 132.29 | 132.56 | 131.72 | 132.56 | 102,849 | +0.93(+0.71%) |
Jul 06, 2018 | 130.44 | 131.76 | 130.25 | 131.63 | 78,129 | +1.35(+1.04%) |
Jul 05, 2018 | 129.74 | 130.30 | 129.06 | 130.28 | 65,984 | +1.16(+0.90%) |
Jul 03, 2018 | 129.12 | 129.12 | 129.12 | 0 | -0.14(-0.11%) | |
Jul 02, 2018 | 128.14 | 129.31 | 127.92 | 129.26 | 324,332 | +0.17(+0.13%) |
Jun 29, 2018 | 129.30 | 130.04 | 129.09 | 129.09 | 94,773 | +0.27(+0.21%) |
Jun 28, 2018 | 127.70 | 129.15 | 127.33 | 128.82 | 86,356 | +0.95(+0.74%) |
Jun 27, 2018 | 129.97 | 130.41 | 127.87 | 127.87 | 108,740 | -1.72(-1.33%) |
Jun 26, 2018 | 129.63 | 130.08 | 129.09 | 129.59 | 86,928 | +0.24(+0.19%) |
Jun 25, 2018 | 131.27 | 131.27 | 128.73 | 129.35 | 135,351 | -2.50(-1.89%) |
Jun 22, 2018 | 132.74 | 132.74 | 131.77 | 131.84 | 76,229 | -0.32(-0.24%) |
Jun 21, 2018 | 133.47 | 133.52 | 132.05 | 132.17 | 83,171 | -1.33(-1.00%) |
Jun 20, 2018 | 133.26 | 133.80 | 133.19 | 133.50 | 94,167 | +0.75(+0.56%) |
Jun 19, 2018 | 132.39 | 132.83 | 131.53 | 132.75 | 94,413 | -0.82(-0.62%) |
Jun 18, 2018 | 132.52 | 133.63 | 132.33 | 133.57 | 130,341 | +0.31(+0.23%) |
Jun 15, 2018 | 133.35 | 133.23 | 133.27 | 133,334 | +0.04(+0.03%) | |
Jun 14, 2018 | 133.01 | 133.44 | 132.88 | 133.23 | 89,983 | +0.74(+0.56%) |
Jun 13, 2018 | 133.10 | 133.41 | 132.37 | 132.49 | 98,664 | -0.50(-0.37%) |
Jun 12, 2018 | 132.07 | 133.12 | 132.07 | 132.99 | 95,838 | +1.13(+0.86%) |
Jun 11, 2018 | 131.75 | 132.09 | 131.65 | 131.86 | 89,568 | +0.13(+0.10%) |
Jun 08, 2018 | 130.77 | 131.77 | 130.77 | 131.72 | 256,290 | +0.69(+0.53%) |
Jun 07, 2018 | 131.90 | 132.02 | 130.41 | 131.03 | 115,737 | -0.70(-0.53%) |
Jun 06, 2018 | 131.73 | 131.73 | 101,344 | +1.09(+0.84%) | ||
Jun 05, 2018 | 130.23 | 130.75 | 130.13 | 130.64 | 114,361 | +0.54(+0.41%) |
Jun 04, 2018 | 129.67 | 130.11 | 129.28 | 130.10 | 118,852 | +0.69(+0.53%) |