Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 149.76 | 149.76 | 149.76 | 0 | +2.14(+1.45%) | |
Aug 30, 2018 | 148.43 | 148.43 | 146.75 | 147.62 | 281,728 | -1.02(-0.69%) |
Aug 29, 2018 | 148.45 | 149.62 | 148.17 | 148.64 | 354,346 | +0.42(+0.28%) |
Aug 28, 2018 | 147.48 | 148.59 | 147.26 | 148.22 | 385,869 | +0.84(+0.57%) |
Aug 27, 2018 | 145.91 | 147.46 | 145.08 | 147.38 | 326,466 | +2.01(+1.38%) |
Aug 24, 2018 | 145.59 | 145.98 | 144.68 | 145.37 | 272,400 | +0.11(+0.08%) |
Aug 23, 2018 | 145.35 | 145.99 | 144.39 | 145.26 | 278,828 | +0.11(+0.08%) |
Aug 22, 2018 | 144.02 | 145.34 | 143.70 | 145.15 | 261,375 | +1.02(+0.71%) |
Aug 21, 2018 | 145.05 | 145.58 | 143.97 | 144.13 | 377,182 | -0.79(-0.55%) |
Aug 20, 2018 | 143.50 | 145.35 | 142.75 | 144.92 | 574,413 | +1.80(+1.26%) |
Aug 17, 2018 | 141.42 | 143.31 | 140.82 | 143.12 | 518,600 | +1.77(+1.25%) |
Aug 16, 2018 | 140.44 | 141.49 | 139.79 | 141.35 | 236,934 | +1.63(+1.17%) |
Aug 15, 2018 | 140.52 | 141.33 | 139.19 | 139.72 | 329,847 | -1.21(-0.86%) |
Aug 14, 2018 | 139.70 | 141.33 | 139.25 | 140.93 | 366,299 | +1.80(+1.29%) |
Aug 13, 2018 | 139.94 | 140.99 | 139.04 | 139.13 | 250,553 | -1.19(-0.85%) |
Aug 10, 2018 | 139.33 | 141.54 | 138.99 | 140.32 | 830,900 | +0.66(+0.47%) |
Aug 09, 2018 | 138.27 | 139.98 | 138.26 | 139.66 | 430,893 | +1.39(+1.01%) |
Aug 08, 2018 | 139.16 | 139.69 | 138.07 | 138.27 | 385,485 | -0.49(-0.35%) |
Aug 07, 2018 | 140.38 | 140.85 | 138.35 | 138.76 | 665,367 | -1.27(-0.91%) |
Aug 06, 2018 | 138.27 | 140.35 | 137.52 | 140.03 | 395,416 | +1.83(+1.32%) |
Aug 03, 2018 | 135.01 | 138.25 | 134.33 | 138.20 | 496,800 | +3.39(+2.51%) |
Aug 02, 2018 | 130.34 | 135.01 | 130.22 | 134.81 | 813,783 | +3.92(+2.99%) |
Aug 01, 2018 | 131.36 | 131.86 | 128.00 | 130.89 | 1,328,445 | -4.54(-3.35%) |
Jul 31, 2018 | 135.63 | 135.76 | 134.42 | 135.43 | 606,461 | +0.64(+0.47%) |
Jul 30, 2018 | 135.98 | 136.82 | 133.91 | 134.79 | 429,808 | -1.51(-1.11%) |
Jul 27, 2018 | 139.68 | 139.68 | 134.71 | 136.30 | 297,500 | -2.87(-2.06%) |
Jul 26, 2018 | 139.55 | 140.53 | 139.15 | 139.17 | 345,204 | -0.39(-0.28%) |
Jul 25, 2018 | 137.67 | 139.65 | 137.55 | 139.56 | 346,353 | +1.81(+1.31%) |
Jul 24, 2018 | 140.16 | 140.16 | 136.23 | 137.75 | 436,862 | -1.79(-1.28%) |
Jul 23, 2018 | 138.62 | 139.55 | 138.41 | 139.54 | 269,301 | +0.70(+0.50%) |
Jul 20, 2018 | 139.32 | 139.83 | 138.67 | 138.84 | 412,771 | -0.79(-0.57%) |
Jul 19, 2018 | 139.77 | 140.85 | 139.52 | 139.63 | 289,386 | -0.50(-0.36%) |
Jul 18, 2018 | 139.86 | 140.55 | 138.78 | 140.13 | 238,525 | +0.16(+0.11%) |
Jul 17, 2018 | 139.11 | 140.41 | 138.66 | 139.97 | 242,415 | +0.31(+0.22%) |
Jul 16, 2018 | 139.98 | 140.41 | 138.88 | 139.66 | 245,184 | -0.30(-0.21%) |
Jul 13, 2018 | 141.00 | 142.10 | 139.53 | 139.96 | 285,094 | -1.01(-0.72%) |
Jul 12, 2018 | 140.94 | 141.48 | 140.26 | 140.97 | 475,887 | +1.20(+0.86%) |
Jul 11, 2018 | 138.97 | 140.07 | 138.82 | 139.77 | 369,385 | -0.23(-0.16%) |
Jul 10, 2018 | 139.49 | 140.16 | 138.67 | 140.00 | 425,385 | +0.93(+0.67%) |
Jul 09, 2018 | 138.70 | 140.32 | 138.70 | 139.07 | 465,477 | +1.11(+0.80%) |
Jul 06, 2018 | 136.36 | 138.68 | 136.20 | 137.96 | 303,440 | +1.64(+1.20%) |
Jul 05, 2018 | 135.36 | 136.60 | 133.99 | 136.32 | 593,450 | +1.44(+1.07%) |
Jul 03, 2018 | 134.88 | 134.88 | 134.88 | 0 | +1.55(+1.16%) | |
Jul 02, 2018 | 132.08 | 133.41 | 132.08 | 133.33 | 318,167 | +0.43(+0.32%) |
Jun 29, 2018 | 133.86 | 134.55 | 132.77 | 132.90 | 649,411 | -0.65(-0.49%) |
Jun 28, 2018 | 130.83 | 134.69 | 130.82 | 133.55 | 667,913 | +2.74(+2.09%) |
Jun 27, 2018 | 133.76 | 134.68 | 130.73 | 130.81 | 567,299 | -2.72(-2.04%) |
Jun 26, 2018 | 133.19 | 134.38 | 132.67 | 133.53 | 333,565 | +0.56(+0.42%) |
Jun 25, 2018 | 134.85 | 134.85 | 132.00 | 132.97 | 442,029 | -1.99(-1.47%) |
Jun 22, 2018 | 136.08 | 137.42 | 134.64 | 134.96 | 1,151,201 | -0.86(-0.63%) |
Jun 21, 2018 | 136.66 | 137.23 | 135.49 | 135.82 | 319,048 | -0.70(-0.51%) |
Jun 20, 2018 | 137.32 | 137.70 | 136.04 | 136.52 | 522,377 | -0.68(-0.50%) |
Jun 19, 2018 | 136.72 | 137.79 | 135.91 | 137.20 | 539,826 | -0.56(-0.41%) |
Jun 18, 2018 | 137.68 | 138.25 | 136.70 | 137.76 | 361,395 | -0.18(-0.13%) |
Jun 15, 2018 | 138.69 | 137.29 | 137.94 | 754,481 | +0.65(+0.47%) | |
Jun 14, 2018 | 137.74 | 138.19 | 136.85 | 137.29 | 411,895 | -0.21(-0.15%) |
Jun 13, 2018 | 138.83 | 138.88 | 137.46 | 137.50 | 336,831 | -0.97(-0.70%) |
Jun 12, 2018 | 137.49 | 138.81 | 136.96 | 138.47 | 272,537 | +1.31(+0.96%) |
Jun 11, 2018 | 138.22 | 138.41 | 137.10 | 137.16 | 406,576 | -0.57(-0.41%) |
Jun 08, 2018 | 137.07 | 137.83 | 136.45 | 137.73 | 365,034 | +0.36(+0.26%) |
Jun 07, 2018 | 137.59 | 138.21 | 136.78 | 137.37 | 794,651 | +0.05(+0.04%) |
Jun 06, 2018 | 137.79 | 137.32 | 408,363 | +2.16(+1.60%) | ||
Jun 05, 2018 | 135.28 | 136.38 | 134.61 | 135.16 | 367,837 | -0.26(-0.19%) |
Jun 04, 2018 | 133.31 | 135.85 | 132.88 | 135.42 | 495,560 | +2.77(+2.09%) |