Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 175.10 | 175.10 | 175.10 | 0 | -0.58(-0.33%) | |
Aug 30, 2018 | 175.64 | 176.46 | 175.53 | 175.68 | 382,242 | -0.65(-0.37%) |
Aug 29, 2018 | 176.03 | 177.12 | 175.66 | 176.33 | 451,524 | -0.06(-0.03%) |
Aug 28, 2018 | 176.67 | 176.84 | 176.09 | 176.39 | 560,360 | +0.25(+0.14%) |
Aug 27, 2018 | 174.18 | 176.59 | 174.18 | 176.14 | 341,464 | +2.17(+1.25%) |
Aug 24, 2018 | 173.81 | 174.38 | 173.18 | 173.97 | 736,024 | +3.72(+2.18%) |
Aug 23, 2018 | 170.91 | 171.06 | 169.53 | 170.25 | 506,926 | -1.41(-0.82%) |
Aug 22, 2018 | 171.52 | 172.03 | 170.82 | 171.66 | 464,982 | +0.40(+0.23%) |
Aug 21, 2018 | 170.49 | 171.78 | 170.20 | 171.26 | 363,547 | +0.78(+0.46%) |
Aug 20, 2018 | 170.94 | 171.70 | 170.46 | 170.48 | 667,553 | +0.23(+0.14%) |
Aug 17, 2018 | 169.63 | 170.41 | 168.95 | 170.25 | 532,524 | -1.08(-0.63%) |
Aug 16, 2018 | 168.34 | 171.53 | 168.00 | 171.33 | 1,191,911 | +3.17(+1.88%) |
Aug 15, 2018 | 168.37 | 168.52 | 167.10 | 168.16 | 742,832 | -0.80(-0.47%) |
Aug 14, 2018 | 169.69 | 169.86 | 168.60 | 168.96 | 561,076 | -0.59(-0.35%) |
Aug 13, 2018 | 170.49 | 170.68 | 169.21 | 169.55 | 388,560 | -1.89(-1.10%) |
Aug 10, 2018 | 170.58 | 171.77 | 170.30 | 171.44 | 777,965 | -2.17(-1.25%) |
Aug 09, 2018 | 173.10 | 174.15 | 172.49 | 173.61 | 342,092 | +1.12(+0.65%) |
Aug 08, 2018 | 173.35 | 173.92 | 172.34 | 172.49 | 600,220 | -0.63(-0.36%) |
Aug 07, 2018 | 173.02 | 174.41 | 172.71 | 173.12 | 419,048 | +0.10(+0.06%) |
Aug 06, 2018 | 172.63 | 173.28 | 172.20 | 173.02 | 226,989 | +0.17(+0.10%) |
Aug 03, 2018 | 172.17 | 173.62 | 171.72 | 172.85 | 399,092 | +0.33(+0.19%) |
Aug 02, 2018 | 171.81 | 172.91 | 171.26 | 172.52 | 891,418 | -2.92(-1.66%) |
Aug 01, 2018 | 173.45 | 175.78 | 172.69 | 175.44 | 1,172,500 | +5.00(+2.93%) |
Jul 31, 2018 | 172.15 | 172.16 | 169.59 | 170.44 | 1,799,546 | +0.87(+0.51%) |
Jul 30, 2018 | 170.73 | 170.79 | 169.39 | 169.57 | 552,484 | -0.33(-0.19%) |
Jul 27, 2018 | 172.30 | 172.30 | 169.69 | 169.90 | 600,591 | -2.17(-1.26%) |
Jul 26, 2018 | 171.45 | 172.30 | 171.14 | 172.07 | 495,011 | -0.13(-0.08%) |
Jul 25, 2018 | 171.77 | 172.46 | 171.28 | 172.20 | 350,538 | -0.36(-0.21%) |
Jul 24, 2018 | 171.76 | 172.88 | 171.39 | 172.56 | 345,881 | +1.58(+0.92%) |
Jul 23, 2018 | 171.16 | 171.46 | 170.26 | 170.98 | 888,952 | -0.10(-0.06%) |
Jul 20, 2018 | 172.45 | 172.75 | 170.74 | 171.08 | 619,076 | -1.73(-1.00%) |
Jul 19, 2018 | 172.29 | 173.40 | 172.03 | 172.81 | 629,240 | +0.24(+0.14%) |
Jul 18, 2018 | 172.12 | 173.23 | 171.70 | 172.57 | 446,240 | +0.20(+0.12%) |
Jul 17, 2018 | 171.50 | 172.82 | 171.47 | 172.37 | 375,541 | +0.48(+0.28%) |
Jul 16, 2018 | 172.03 | 172.62 | 171.51 | 171.89 | 489,989 | -0.82(-0.47%) |
Jul 13, 2018 | 172.37 | 173.16 | 171.66 | 172.71 | 494,602 | +0.59(+0.34%) |
Jul 12, 2018 | 172.28 | 171.43 | 172.12 | 404,488 | +0.18(+0.10%) | |
Jul 11, 2018 | 170.58 | 172.49 | 170.35 | 171.94 | 899,245 | -0.93(-0.54%) |
Jul 10, 2018 | 171.78 | 173.72 | 171.17 | 172.87 | 992,142 | +1.78(+1.04%) |
Jul 09, 2018 | 171.08 | 171.19 | 169.79 | 171.09 | 565,371 | +0.79(+0.46%) |
Jul 06, 2018 | 170.08 | 171.14 | 169.89 | 170.30 | 681,964 | -0.14(-0.08%) |
Jul 05, 2018 | 171.02 | 168.05 | 170.44 | 847,459 | +2.58(+1.54%) | |
Jul 03, 2018 | 167.87 | 167.87 | 167.87 | 0 | -1.07(-0.63%) | |
Jul 02, 2018 | 166.50 | 169.13 | 165.55 | 168.93 | 1,310,771 | +0.30(+0.18%) |
Jun 29, 2018 | 168.30 | 169.33 | 167.50 | 168.63 | 1,686,943 | +0.39(+0.23%) |
Jun 28, 2018 | 163.71 | 168.95 | 163.50 | 168.24 | 1,590,458 | +7.14(+4.43%) |
Jun 27, 2018 | 161.35 | 161.52 | 160.43 | 161.10 | 1,015,386 | -0.44(-0.27%) |
Jun 26, 2018 | 160.97 | 162.20 | 160.23 | 161.54 | 730,045 | -0.05(-0.03%) |
Jun 25, 2018 | 162.52 | 163.01 | 160.49 | 161.59 | 804,490 | -0.10(-0.06%) |
Jun 22, 2018 | 162.01 | 162.04 | 161.09 | 161.69 | 719,884 | -0.55(-0.34%) |
Jun 21, 2018 | 162.70 | 164.52 | 161.32 | 162.24 | 978,108 | +1.79(+1.11%) |
Jun 20, 2018 | 158.92 | 160.66 | 157.89 | 160.45 | 921,858 | +3.63(+2.31%) |
Jun 19, 2018 | 157.15 | 158.17 | 156.66 | 156.82 | 790,933 | -3.07(-1.92%) |
Jun 18, 2018 | 158.80 | 160.27 | 158.34 | 159.89 | 795,405 | -1.70(-1.05%) |
Jun 15, 2018 | 161.99 | 160.85 | 161.59 | 876,163 | -1.02(-0.63%) | |
Jun 14, 2018 | 162.22 | 163.08 | 161.91 | 162.61 | 603,441 | +1.46(+0.91%) |
Jun 13, 2018 | 161.30 | 161.83 | 160.56 | 161.15 | 704,383 | +0.81(+0.50%) |
Jun 12, 2018 | 160.64 | 161.11 | 160.11 | 160.34 | 1,343,659 | +0.02(+0.01%) |
Jun 11, 2018 | 161.06 | 161.13 | 160.09 | 160.32 | 821,229 | -0.48(-0.30%) |
Jun 08, 2018 | 160.38 | 161.72 | 159.67 | 160.80 | 517,345 | -0.82(-0.51%) |
Jun 07, 2018 | 162.03 | 162.47 | 161.02 | 161.62 | 700,597 | +1.27(+0.79%) |
Jun 06, 2018 | 159.25 | 160.48 | 158.84 | 160.35 | 505,216 | +1.01(+0.63%) |
Jun 05, 2018 | 159.58 | 159.95 | 158.40 | 159.34 | 445,450 | +0.95(+0.60%) |
Jun 04, 2018 | 158.30 | 158.47 | 156.85 | 158.39 | 1,498,958 | -2.20(-1.37%) |