Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 139.63 | 139.63 | 139.63 | 0 | -0.18(-0.13%) | |
Aug 30, 2018 | 140.15 | 140.48 | 138.87 | 139.81 | 1,830,064 | -0.22(-0.15%) |
Aug 29, 2018 | 139.40 | 140.56 | 137.98 | 140.03 | 1,957,728 | +0.75(+0.54%) |
Aug 28, 2018 | 140.08 | 140.82 | 138.43 | 139.28 | 1,268,585 | -0.72(-0.52%) |
Aug 27, 2018 | 138.71 | 143.01 | 138.71 | 140.00 | 2,930,708 | +2.66(+1.94%) |
Aug 24, 2018 | 136.84 | 137.43 | 136.49 | 137.34 | 1,528,420 | +0.72(+0.52%) |
Aug 23, 2018 | 136.49 | 139.75 | 136.30 | 136.62 | 2,398,276 | +0.09(+0.06%) |
Aug 22, 2018 | 136.72 | 137.11 | 135.71 | 136.53 | 1,214,093 | -0.26(-0.19%) |
Aug 21, 2018 | 137.73 | 138.23 | 136.27 | 136.80 | 1,930,826 | -0.42(-0.31%) |
Aug 20, 2018 | 136.47 | 137.66 | 135.06 | 137.22 | 2,621,226 | +3.25(+2.42%) |
Aug 17, 2018 | 131.23 | 134.57 | 131.20 | 133.97 | 1,909,383 | +2.57(+1.96%) |
Aug 16, 2018 | 131.45 | 133.14 | 130.91 | 131.41 | 2,709,472 | +1.35(+1.03%) |
Aug 15, 2018 | 133.90 | 134.08 | 129.99 | 130.06 | 4,113,493 | -4.66(-3.46%) |
Aug 14, 2018 | 137.03 | 137.58 | 134.31 | 134.72 | 4,312,604 | -3.87(-2.79%) |
Aug 13, 2018 | 138.58 | 140.28 | 138.00 | 138.59 | 2,220,775 | -0.49(-0.35%) |
Aug 10, 2018 | 141.38 | 141.38 | 138.27 | 139.07 | 4,220,457 | -3.56(-2.49%) |
Aug 09, 2018 | 144.38 | 145.06 | 142.29 | 142.63 | 2,048,235 | -1.47(-1.02%) |
Aug 08, 2018 | 143.53 | 146.78 | 142.67 | 144.10 | 2,377,630 | +0.56(+0.39%) |
Aug 07, 2018 | 142.85 | 144.57 | 141.87 | 143.54 | 1,695,439 | +0.32(+0.22%) |
Aug 06, 2018 | 139.69 | 143.60 | 139.40 | 143.22 | 2,261,223 | +3.52(+2.52%) |
Aug 03, 2018 | 139.52 | 140.81 | 136.96 | 139.70 | 3,784,528 | -0.33(-0.23%) |
Aug 02, 2018 | 143.71 | 145.14 | 137.82 | 140.03 | 7,822,239 | -9.78(-6.53%) |
Aug 01, 2018 | 155.93 | 156.37 | 148.51 | 149.81 | 4,983,413 | -6.36(-4.07%) |
Jul 31, 2018 | 151.72 | 156.93 | 151.72 | 156.17 | 2,088,586 | +4.64(+3.06%) |
Jul 30, 2018 | 152.66 | 153.42 | 151.25 | 151.53 | 1,959,528 | -1.47(-0.96%) |
Jul 27, 2018 | 154.54 | 156.65 | 151.49 | 153.00 | 1,614,389 | -1.75(-1.13%) |
Jul 26, 2018 | 153.80 | 155.03 | 151.31 | 154.75 | 2,371,330 | -0.51(-0.33%) |
Jul 25, 2018 | 153.35 | 155.40 | 152.90 | 155.25 | 1,905,727 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.71 | 153.16 | 3,084,390 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.15 | 154.17 | 151.76 | 153.32 | 1,769,422 | -0.17(-0.11%) |
Jul 20, 2018 | 153.16 | 154.22 | 152.74 | 153.49 | 1,440,117 | +0.33(+0.21%) |
Jul 19, 2018 | 153.57 | 154.50 | 152.88 | 153.17 | 1,343,450 | -1.29(-0.84%) |
Jul 18, 2018 | 154.54 | 154.77 | 152.53 | 154.46 | 1,820,400 | -0.01(-0.01%) |
Jul 17, 2018 | 154.18 | 154.99 | 151.83 | 154.47 | 1,717,198 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.16 | 154.01 | 155.47 | 1,467,211 | +0.74(+0.48%) |
Jul 13, 2018 | 155.29 | 154.73 | 1,553,407 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.31 | 151.51 | 154.06 | 1,906,201 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.17 | 152.44 | 150.72 | 150.94 | 3,151,046 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.66 | 151.35 | 154.86 | 4,315,809 | +4.92(+3.28%) |
Jul 09, 2018 | 151.79 | 149.61 | 149.94 | 4,879,084 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.09 | 144.38 | 146.88 | 2,187,928 | +1.89(+1.30%) |
Jul 05, 2018 | 145.06 | 141.41 | 144.99 | 2,800,692 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.49 | 142.49 | 142.49 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.14 | 149.81 | 142.18 | 144.34 | 7,211,524 | -12.36(-7.89%) |
Jun 29, 2018 | 154.21 | 157.65 | 153.78 | 156.70 | 3,477,590 | +3.12(+2.03%) |
Jun 28, 2018 | 152.81 | 154.51 | 151.71 | 153.58 | 1,496,422 | +0.09(+0.06%) |
Jun 27, 2018 | 156.10 | 158.52 | 153.39 | 153.48 | 2,208,336 | -3.08(-1.97%) |
Jun 26, 2018 | 156.03 | 157.62 | 154.93 | 156.56 | 2,013,164 | +0.62(+0.40%) |
Jun 25, 2018 | 157.78 | 159.86 | 154.99 | 155.95 | 2,919,836 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.99 | 158.97 | 159.32 | 3,229,751 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.40 | 160.38 | 161.06 | 2,027,678 | -2.28(-1.40%) |
Jun 20, 2018 | 163.13 | 165.49 | 162.82 | 163.34 | 2,267,185 | +1.89(+1.17%) |
Jun 19, 2018 | 161.81 | 164.22 | 160.89 | 161.45 | 2,985,488 | -2.50(-1.52%) |
Jun 18, 2018 | 161.26 | 164.83 | 161.19 | 163.95 | 2,573,525 | +1.67(+1.03%) |
Jun 15, 2018 | 165.04 | 161.31 | 162.29 | 3,466,503 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.65 | 166.10 | 163.88 | 165.04 | 2,605,466 | -0.16(-0.10%) |
Jun 13, 2018 | 168.25 | 168.43 | 164.85 | 165.20 | 3,593,006 | -2.78(-1.66%) |
Jun 12, 2018 | 170.52 | 171.50 | 167.80 | 167.98 | 3,095,066 | -1.34(-0.79%) |
Jun 11, 2018 | 168.03 | 171.71 | 167.67 | 169.32 | 4,171,830 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.45 | 165.04 | 166.79 | 2,599,576 | +1.75(+1.06%) |
Jun 07, 2018 | 167.81 | 168.32 | 164.56 | 165.04 | 2,864,599 | -3.05(-1.82%) |
Jun 06, 2018 | 168.75 | 168.09 | 5,345,457 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.88 | 172.70 | 163.80 | 165.63 | 7,678,298 | -5.57(-3.25%) |
Jun 04, 2018 | 179.61 | 180.24 | 169.64 | 171.20 | 6,175,506 | -9.06(-5.02%) |