Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 149.79 | 149.79 | 149.79 | 0 | +2.04(+1.38%) | |
Aug 30, 2018 | 149.24 | 149.44 | 147.17 | 147.76 | 1,003,421 | -1.61(-1.08%) |
Aug 29, 2018 | 148.25 | 149.97 | 147.15 | 149.36 | 837,744 | +1.33(+0.90%) |
Aug 28, 2018 | 148.13 | 148.77 | 146.11 | 148.03 | 1,200,929 | +0.11(+0.07%) |
Aug 27, 2018 | 150.56 | 150.67 | 147.79 | 147.92 | 1,165,357 | -2.17(-1.45%) |
Aug 24, 2018 | 148.99 | 150.74 | 148.46 | 150.09 | 798,507 | +1.00(+0.67%) |
Aug 23, 2018 | 147.26 | 149.18 | 146.98 | 149.09 | 976,041 | +2.31(+1.57%) |
Aug 22, 2018 | 146.61 | 147.91 | 146.39 | 146.78 | 880,861 | +0.53(+0.36%) |
Aug 21, 2018 | 147.23 | 147.67 | 145.52 | 146.25 | 1,307,261 | -0.63(-0.43%) |
Aug 20, 2018 | 146.51 | 147.25 | 146.11 | 146.88 | 1,094,174 | +1.02(+0.70%) |
Aug 17, 2018 | 145.79 | 146.26 | 145.21 | 145.86 | 1,057,704 | +0.21(+0.14%) |
Aug 16, 2018 | 144.74 | 146.69 | 144.74 | 145.65 | 1,550,436 | +1.33(+0.92%) |
Aug 15, 2018 | 144.27 | 144.96 | 142.12 | 144.31 | 1,645,961 | +1.74(+1.22%) |
Aug 14, 2018 | 140.03 | 145.66 | 139.10 | 142.58 | 4,913,719 | +10.31(+7.79%) |
Aug 13, 2018 | 134.24 | 135.01 | 131.96 | 132.27 | 1,540,844 | -1.38(-1.03%) |
Aug 10, 2018 | 134.09 | 135.07 | 132.52 | 133.65 | 1,101,944 | -1.31(-0.97%) |
Aug 09, 2018 | 134.17 | 135.79 | 133.75 | 134.96 | 835,949 | +1.26(+0.94%) |
Aug 08, 2018 | 132.71 | 134.02 | 132.51 | 133.70 | 581,358 | +1.14(+0.86%) |
Aug 07, 2018 | 132.77 | 133.61 | 131.80 | 132.56 | 1,029,710 | +0.06(+0.04%) |
Aug 06, 2018 | 132.89 | 133.17 | 131.04 | 132.51 | 744,033 | +0.38(+0.29%) |
Aug 03, 2018 | 131.73 | 133.02 | 130.62 | 132.12 | 585,740 | +1.30(+0.99%) |
Aug 02, 2018 | 127.30 | 131.22 | 127.30 | 130.83 | 716,202 | +3.21(+2.51%) |
Aug 01, 2018 | 128.32 | 129.16 | 127.54 | 127.62 | 591,593 | -1.35(-1.05%) |
Jul 31, 2018 | 128.64 | 129.66 | 127.67 | 128.97 | 507,072 | +0.50(+0.39%) |
Jul 30, 2018 | 127.71 | 129.13 | 127.47 | 128.47 | 468,833 | +0.76(+0.59%) |
Jul 27, 2018 | 130.05 | 130.71 | 127.32 | 127.71 | 405,386 | -1.76(-1.36%) |
Jul 26, 2018 | 128.76 | 131.33 | 128.14 | 129.47 | 849,536 | +1.20(+0.93%) |
Jul 25, 2018 | 127.30 | 128.44 | 126.63 | 128.28 | 870,379 | +0.44(+0.34%) |
Jul 24, 2018 | 132.51 | 132.55 | 127.36 | 127.84 | 876,520 | -4.27(-3.23%) |
Jul 23, 2018 | 129.80 | 132.60 | 129.80 | 132.10 | 751,331 | +1.82(+1.39%) |
Jul 20, 2018 | 130.45 | 130.99 | 129.43 | 130.29 | 641,504 | -0.64(-0.49%) |
Jul 19, 2018 | 127.71 | 131.23 | 127.34 | 130.93 | 1,230,550 | +3.10(+2.43%) |
Jul 18, 2018 | 128.02 | 128.62 | 127.02 | 127.82 | 750,981 | -0.28(-0.22%) |
Jul 17, 2018 | 127.07 | 129.02 | 127.07 | 128.10 | 886,105 | +0.56(+0.44%) |
Jul 16, 2018 | 127.55 | 128.34 | 126.95 | 127.55 | 553,135 | +0.30(+0.24%) |
Jul 13, 2018 | 127.21 | 129.40 | 126.86 | 127.25 | 914,415 | +0.50(+0.40%) |
Jul 12, 2018 | 128.19 | 128.66 | 126.19 | 126.74 | 483,174 | -0.26(-0.21%) |
Jul 11, 2018 | 127.68 | 127.68 | 124.53 | 127.01 | 777,827 | -1.43(-1.12%) |
Jul 10, 2018 | 128.71 | 129.59 | 127.30 | 128.44 | 1,054,838 | -0.27(-0.21%) |
Jul 09, 2018 | 125.65 | 129.29 | 125.54 | 128.72 | 1,041,197 | +3.45(+2.76%) |
Jul 06, 2018 | 125.31 | 126.02 | 124.21 | 125.26 | 974,002 | +1.20(+0.96%) |
Jul 05, 2018 | 123.68 | 124.10 | 122.37 | 124.07 | 1,047,999 | +0.78(+0.63%) |
Jul 03, 2018 | 123.29 | 123.29 | 123.29 | 0 | +0.28(+0.23%) | |
Jul 02, 2018 | 123.28 | 123.43 | 121.84 | 123.01 | 725,492 | -0.91(-0.74%) |
Jun 29, 2018 | 124.02 | 125.90 | 123.53 | 123.92 | 794,219 | +0.54(+0.44%) |
Jun 28, 2018 | 122.55 | 124.36 | 121.75 | 123.38 | 1,138,585 | +0.67(+0.54%) |
Jun 27, 2018 | 125.22 | 125.74 | 122.38 | 122.72 | 1,231,315 | -2.46(-1.96%) |
Jun 26, 2018 | 125.58 | 127.09 | 124.62 | 125.17 | 816,481 | -0.18(-0.15%) |
Jun 25, 2018 | 125.97 | 126.01 | 123.47 | 125.36 | 1,002,961 | -1.44(-1.14%) |
Jun 22, 2018 | 130.97 | 130.97 | 125.85 | 126.80 | 1,541,681 | -0.59(-0.47%) |
Jun 21, 2018 | 127.03 | 127.94 | 125.83 | 127.39 | 858,291 | +0.36(+0.29%) |
Jun 20, 2018 | 127.06 | 127.99 | 125.48 | 127.03 | 930,705 | +0.78(+0.62%) |
Jun 19, 2018 | 124.96 | 127.04 | 124.51 | 126.24 | 1,080,284 | +0.06(+0.04%) |
Jun 18, 2018 | 124.27 | 126.31 | 123.99 | 126.19 | 1,347,326 | +0.99(+0.79%) |
Jun 15, 2018 | 125.36 | 121.86 | 125.20 | 1,810,729 | +3.34(+2.74%) | |
Jun 14, 2018 | 121.65 | 122.31 | 121.02 | 121.86 | 894,123 | +0.75(+0.62%) |
Jun 13, 2018 | 121.74 | 121.93 | 120.03 | 121.11 | 844,721 | -0.88(-0.72%) |
Jun 12, 2018 | 122.00 | 123.00 | 121.25 | 121.99 | 972,458 | +0.83(+0.69%) |
Jun 11, 2018 | 120.71 | 121.57 | 119.89 | 121.16 | 959,264 | +0.93(+0.77%) |
Jun 08, 2018 | 118.58 | 121.10 | 117.31 | 120.23 | 946,281 | +1.52(+1.28%) |
Jun 07, 2018 | 119.58 | 120.47 | 118.36 | 118.71 | 1,649,990 | -0.49(-0.41%) |
Jun 06, 2018 | 120.03 | 118.18 | 119.20 | 1,285,224 | +0.58(+0.49%) | |
Jun 05, 2018 | 118.45 | 119.45 | 117.97 | 118.62 | 965,353 | +0.04(+0.03%) |
Jun 04, 2018 | 117.75 | 120.47 | 117.74 | 118.58 | 1,104,926 | +1.43(+1.22%) |