Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 160.64 | 160.64 | 160.64 | 0 | +0.14(+0.09%) | |
Aug 30, 2018 | 163.31 | 166.15 | 160.48 | 160.50 | 3,677 | -1.39(-0.86%) |
Aug 29, 2018 | 166.15 | 166.35 | 161.39 | 161.89 | 2,701 | -4.32(-2.60%) |
Aug 28, 2018 | 164.42 | 169.70 | 162.00 | 166.21 | 32,626 | +6.46(+4.04%) |
Aug 27, 2018 | 160.00 | 165.85 | 158.59 | 159.75 | 1,652 | +0.65(+0.41%) |
Aug 24, 2018 | 158.00 | 160.01 | 154.67 | 159.10 | 1,300 | +2.11(+1.35%) |
Aug 23, 2018 | 159.40 | 159.65 | 155.95 | 156.99 | 1,799 | -0.51(-0.32%) |
Aug 22, 2018 | 157.50 | 162.82 | 155.94 | 157.50 | 2,122 | -3.50(-2.17%) |
Aug 21, 2018 | 163.00 | 163.25 | 157.32 | 161.00 | 221 | +3.97(+2.53%) |
Aug 20, 2018 | 159.70 | 159.70 | 154.19 | 157.03 | 2,470 | -3.22(-2.01%) |
Aug 17, 2018 | 157.35 | 161.05 | 152.63 | 160.25 | 1,700 | +1.25(+0.79%) |
Aug 16, 2018 | 158.45 | 159.35 | 155.00 | 159.00 | 780 | -0.55(-0.34%) |
Aug 15, 2018 | 158.00 | 159.55 | 151.24 | 159.55 | 693 | +0.03(+0.02%) |
Aug 14, 2018 | 162.20 | 162.45 | 157.00 | 159.53 | 714 | -1.91(-1.18%) |
Aug 13, 2018 | 161.79 | 163.00 | 161.43 | 161.43 | 36 | -1.57(-0.96%) |
Aug 10, 2018 | 164.00 | 164.00 | 163.00 | 163.00 | 100 | -1.55(-0.94%) |
Aug 09, 2018 | 164.01 | 164.55 | 164.01 | 164.55 | 142 | -0.70(-0.42%) |
Aug 08, 2018 | 165.25 | 165.25 | 165.25 | 165.25 | 10 | -1.18(-0.71%) |
Aug 07, 2018 | 167.71 | 169.00 | 163.30 | 166.43 | 417 | -1.77(-1.06%) |
Aug 06, 2018 | 163.00 | 168.20 | 163.00 | 168.20 | 38 | +3.11(+1.88%) |
Aug 03, 2018 | 162.10 | 166.26 | 162.10 | 165.09 | 4,500 | +1.79(+1.10%) |
Aug 02, 2018 | 165.60 | 165.60 | 159.82 | 163.30 | 374 | -3.95(-2.36%) |
Aug 01, 2018 | 164.24 | 169.00 | 163.18 | 167.25 | 638 | -8.70(-4.94%) |
Jul 31, 2018 | 169.41 | 175.95 | 169.15 | 175.95 | 247 | +0.10(+0.06%) |
Jul 30, 2018 | 170.65 | 175.85 | 169.82 | 175.85 | 73 | +8.55(+5.11%) |
Jul 27, 2018 | 169.37 | 169.46 | 167.30 | 167.30 | 100 | -1.45(-0.86%) |
Jul 26, 2018 | 175.10 | 175.75 | 168.75 | 168.75 | 1,332 | -3.10(-1.80%) |
Jul 25, 2018 | 169.10 | 172.44 | 164.29 | 171.85 | 312 | +2.41(+1.42%) |
Jul 24, 2018 | 169.66 | 170.30 | 169.44 | 169.44 | 780 | +4.47(+2.71%) |
Jul 23, 2018 | 164.39 | 170.45 | 164.38 | 164.97 | 464 | -1.03(-0.62%) |
Jul 20, 2018 | 167.05 | 167.05 | 166.00 | 166.00 | 230 | -2.24(-1.33%) |
Jul 19, 2018 | 164.90 | 168.24 | 164.35 | 168.24 | 277 | -3.51(-2.04%) |
Jul 18, 2018 | 169.00 | 171.75 | 169.00 | 171.75 | 90 | +2.20(+1.30%) |
Jul 17, 2018 | 167.40 | 169.55 | 164.58 | 169.55 | 133 | +1.80(+1.07%) |
Jul 16, 2018 | 167.55 | 167.75 | 162.18 | 167.75 | 28 | -0.85(-0.50%) |
Jul 13, 2018 | 168.60 | 168.60 | 168.60 | 168.60 | 172 | +2.60(+1.57%) |
Jul 12, 2018 | 165.80 | 166.85 | 160.75 | 166.00 | 1,166 | +0.25(+0.15%) |
Jul 11, 2018 | 165.82 | 165.82 | 165.75 | 165.75 | 400 | -0.07(-0.04%) |
Jul 10, 2018 | 164.67 | 170.70 | 164.67 | 165.82 | 820 | -5.18(-3.03%) |
Jul 09, 2018 | 165.67 | 171.65 | 165.67 | 171.00 | 571 | -1.60(-0.93%) |
Jul 06, 2018 | 169.88 | 172.60 | 166.27 | 172.60 | 4,112 | +5.79(+3.47%) |
Jul 05, 2018 | 173.85 | 173.85 | 166.81 | 166.81 | 246 | +1.36(+0.82%) |
Jul 03, 2018 | 165.45 | 165.45 | 165.45 | 0 | +2.12(+1.30%) | |
Jul 02, 2018 | 159.44 | 165.00 | 159.29 | 163.33 | 379 | +0.33(+0.20%) |
Jun 29, 2018 | 162.25 | 167.70 | 162.25 | 163.00 | 451 | -1.00(-0.61%) |
Jun 28, 2018 | 165.65 | 165.65 | 164.00 | 164.00 | 270 | -4.04(-2.40%) |
Jun 27, 2018 | 166.92 | 168.04 | 166.92 | 168.04 | 57 | -2.06(-1.21%) |
Jun 26, 2018 | 167.89 | 170.10 | 163.78 | 170.10 | 1,157 | -1.30(-0.76%) |
Jun 25, 2018 | 170.00 | 171.50 | 167.89 | 171.40 | 5,480 | -2.25(-1.30%) |
Jun 22, 2018 | 175.75 | 175.75 | 168.25 | 173.65 | 613 | -1.35(-0.77%) |
Jun 21, 2018 | 174.95 | 176.07 | 170.03 | 175.00 | 5,201 | -3.52(-1.97%) |
Jun 20, 2018 | 178.60 | 178.75 | 174.56 | 178.52 | 1,238 | +5.90(+3.42%) |
Jun 19, 2018 | 175.00 | 176.25 | 171.58 | 172.62 | 3,807 | -8.38(-4.63%) |
Jun 18, 2018 | 178.69 | 181.40 | 175.71 | 181.00 | 2,142 | -5.35(-2.87%) |
Jun 15, 2018 | 187.39 | 183.27 | 186.35 | 621 | -0.50(-0.27%) | |
Jun 14, 2018 | 187.46 | 191.45 | 186.85 | 186.85 | 171 | +0.07(+0.04%) |
Jun 13, 2018 | 186.68 | 190.27 | 186.08 | 186.78 | 96 | -1.09(-0.58%) |
Jun 12, 2018 | 185.48 | 189.65 | 185.48 | 187.88 | 307 | +0.24(+0.13%) |
Jun 11, 2018 | 185.00 | 189.65 | 184.70 | 187.63 | 680 | -0.03(-0.02%) |
Jun 08, 2018 | 187.00 | 190.40 | 187.00 | 187.67 | 164 | -2.48(-1.30%) |
Jun 07, 2018 | 190.15 | 190.15 | 190.15 | 190.15 | 10 | -1.62(-0.85%) |
Jun 06, 2018 | 187.65 | 192.35 | 187.65 | 191.78 | 2,639 | +3.58(+1.90%) |
Jun 05, 2018 | 187.55 | 190.00 | 187.50 | 188.20 | 717 | +3.13(+1.69%) |
Jun 04, 2018 | 189.00 | 190.10 | 185.07 | 185.07 | 252 | -2.93(-1.56%) |