Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 147.88 | 147.88 | 147.88 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 148.19 | 148.40 | 147.54 | 147.84 | 720,257 | -0.65(-0.44%) |
Aug 29, 2018 | 147.80 | 148.61 | 147.70 | 148.49 | 854,243 | +0.81(+0.55%) |
Aug 28, 2018 | 147.88 | 148.24 | 147.42 | 147.67 | 1,122,642 | +0.08(+0.06%) |
Aug 27, 2018 | 147.11 | 147.70 | 147.11 | 147.59 | 803,623 | +1.11(+0.76%) |
Aug 24, 2018 | 145.95 | 146.57 | 145.94 | 146.48 | 609,347 | +0.94(+0.65%) |
Aug 23, 2018 | 145.70 | 146.18 | 145.42 | 145.53 | 635,624 | -0.28(-0.19%) |
Aug 22, 2018 | 145.60 | 146.08 | 145.53 | 145.82 | 747,010 | +0.00(+0.00%) |
Aug 21, 2018 | 145.75 | 146.32 | 145.71 | 145.82 | 1,357,426 | +0.41(+0.28%) |
Aug 20, 2018 | 145.33 | 145.58 | 145.09 | 145.41 | 858,574 | +0.31(+0.21%) |
Aug 17, 2018 | 144.35 | 145.32 | 144.23 | 145.10 | 874,842 | +0.53(+0.37%) |
Aug 16, 2018 | 144.24 | 145.06 | 144.23 | 144.57 | 867,935 | +1.16(+0.81%) |
Aug 15, 2018 | 143.77 | 144.08 | 142.59 | 143.41 | 1,200,944 | -1.13(-0.78%) |
Aug 14, 2018 | 144.06 | 144.67 | 143.84 | 144.54 | 897,646 | +0.97(+0.67%) |
Aug 13, 2018 | 144.31 | 144.68 | 143.45 | 143.57 | 1,022,918 | -0.60(-0.42%) |
Aug 10, 2018 | 144.30 | 144.66 | 143.82 | 144.17 | 1,252,948 | -0.95(-0.65%) |
Aug 09, 2018 | 145.39 | 145.62 | 145.05 | 145.12 | 341,104 | -0.12(-0.08%) |
Aug 08, 2018 | 145.23 | 145.49 | 145.01 | 145.24 | 587,769 | -0.06(-0.04%) |
Aug 07, 2018 | 145.25 | 145.56 | 145.21 | 145.31 | 481,253 | +0.40(+0.28%) |
Aug 06, 2018 | 144.31 | 145.02 | 144.14 | 144.91 | 1,001,630 | +0.62(+0.43%) |
Aug 03, 2018 | 143.83 | 144.29 | 143.71 | 144.28 | 897,604 | +0.60(+0.42%) |
Aug 02, 2018 | 142.09 | 143.82 | 142.06 | 143.68 | 678,967 | +0.80(+0.56%) |
Aug 01, 2018 | 143.15 | 143.49 | 142.48 | 142.88 | 946,855 | -0.15(-0.10%) |
Jul 31, 2018 | 142.82 | 143.43 | 142.55 | 143.02 | 1,254,746 | +0.75(+0.53%) |
Jul 30, 2018 | 143.18 | 143.29 | 142.01 | 142.27 | 1,098,055 | -0.90(-0.63%) |
Jul 27, 2018 | 144.37 | 144.51 | 142.61 | 143.17 | 1,173,387 | -1.00(-0.70%) |
Jul 26, 2018 | 144.03 | 144.57 | 144.03 | 144.17 | 833,793 | -0.31(-0.22%) |
Jul 25, 2018 | 143.15 | 144.61 | 143.15 | 144.49 | 1,040,928 | +1.24(+0.87%) |
Jul 24, 2018 | 143.55 | 143.84 | 142.80 | 143.24 | 812,536 | +0.45(+0.31%) |
Jul 23, 2018 | 142.45 | 142.88 | 142.20 | 142.79 | 448,262 | +0.23(+0.16%) |
Jul 20, 2018 | 142.70 | 142.96 | 142.48 | 142.57 | 487,550 | -0.22(-0.15%) |
Jul 19, 2018 | 142.87 | 143.10 | 142.45 | 142.78 | 1,119,764 | -0.45(-0.31%) |
Jul 18, 2018 | 142.99 | 143.31 | 142.71 | 143.23 | 1,038,078 | +0.31(+0.22%) |
Jul 17, 2018 | 141.92 | 143.13 | 141.82 | 142.92 | 1,137,563 | +0.62(+0.44%) |
Jul 16, 2018 | 142.50 | 142.58 | 142.06 | 142.30 | 594,067 | -0.18(-0.13%) |
Jul 13, 2018 | 142.31 | 142.69 | 142.04 | 142.48 | 933,069 | +0.11(+0.08%) |
Jul 12, 2018 | 141.91 | 142.42 | 141.51 | 142.37 | 1,434,401 | +1.16(+0.82%) |
Jul 11, 2018 | 141.35 | 141.77 | 140.99 | 141.21 | 1,263,654 | -0.96(-0.68%) |
Jul 10, 2018 | 142.07 | 142.26 | 141.77 | 142.17 | 3,000,612 | +0.44(+0.31%) |
Jul 09, 2018 | 141.04 | 141.74 | 141.03 | 141.73 | 1,799,264 | +1.31(+0.93%) |
Jul 06, 2018 | 139.34 | 140.66 | 139.09 | 140.43 | 1,497,311 | +1.19(+0.85%) |
Jul 05, 2018 | 138.79 | 139.27 | 138.16 | 139.24 | 537,918 | +1.15(+0.83%) |
Jul 03, 2018 | 138.09 | 138.09 | 138.09 | 0 | -0.54(-0.39%) | |
Jul 02, 2018 | 137.41 | 138.66 | 137.29 | 138.63 | 1,111,828 | +0.37(+0.27%) |
Jun 29, 2018 | 138.73 | 139.48 | 138.25 | 138.25 | 1,627,452 | +0.14(+0.10%) |
Jun 28, 2018 | 137.20 | 138.49 | 136.84 | 138.11 | 1,479,974 | +0.85(+0.62%) |
Jun 27, 2018 | 138.87 | 139.62 | 137.21 | 137.26 | 1,693,414 | -1.20(-0.87%) |
Jun 26, 2018 | 138.52 | 138.94 | 138.05 | 138.46 | 2,012,910 | +0.27(+0.20%) |
Jun 25, 2018 | 139.45 | 139.77 | 137.28 | 138.19 | 2,341,943 | -1.89(-1.35%) |
Jun 22, 2018 | 140.54 | 140.68 | 140.06 | 140.08 | 1,854,476 | +0.18(+0.13%) |
Jun 21, 2018 | 140.83 | 140.83 | 139.62 | 139.90 | 1,784,231 | -0.98(-0.70%) |
Jun 20, 2018 | 140.99 | 141.21 | 140.64 | 140.88 | 681,634 | +0.32(+0.23%) |
Jun 19, 2018 | 139.82 | 140.67 | 139.53 | 140.56 | 1,304,633 | -0.54(-0.38%) |
Jun 18, 2018 | 140.48 | 141.18 | 140.26 | 141.10 | 723,129 | -0.24(-0.17%) |
Jun 15, 2018 | 141.48 | 140.44 | 141.34 | 3,606,574 | -0.16(-0.11%) | |
Jun 14, 2018 | 141.62 | 141.79 | 141.16 | 141.49 | 781,887 | +0.40(+0.28%) |
Jun 13, 2018 | 141.79 | 141.89 | 141.06 | 141.09 | 842,762 | -0.55(-0.38%) |
Jun 12, 2018 | 141.64 | 141.85 | 141.28 | 141.64 | 434,156 | +0.23(+0.16%) |
Jun 11, 2018 | 141.29 | 141.78 | 141.28 | 141.41 | 1,499,439 | +0.23(+0.16%) |
Jun 08, 2018 | 140.58 | 141.24 | 140.31 | 141.18 | 1,201,067 | +0.44(+0.31%) |
Jun 07, 2018 | 141.06 | 141.28 | 140.27 | 140.75 | 757,132 | -0.10(-0.07%) |
Jun 06, 2018 | 140.86 | 140.85 | 5,114,188 | +1.16(+0.83%) | ||
Jun 05, 2018 | 139.62 | 139.85 | 139.17 | 139.68 | 1,447,128 | +0.18(+0.13%) |
Jun 04, 2018 | 139.23 | 139.59 | 138.96 | 139.50 | 887,835 | +0.68(+0.49%) |