Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 222.13 | 222.13 | 222.13 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.32 | 225.75 | 223.86 | 224.67 | 1,286,469 | -0.78(-0.35%) |
Aug 29, 2018 | 225.93 | 226.16 | 224.72 | 225.45 | 1,078,136 | -0.03(-0.01%) |
Aug 28, 2018 | 227.15 | 227.34 | 225.14 | 225.48 | 942,210 | -1.16(-0.51%) |
Aug 27, 2018 | 224.31 | 227.49 | 224.31 | 226.64 | 1,813,061 | +3.53(+1.58%) |
Aug 24, 2018 | 223.69 | 224.06 | 222.61 | 223.10 | 1,170,829 | +0.50(+0.22%) |
Aug 23, 2018 | 224.78 | 225.51 | 222.00 | 222.60 | 1,323,773 | -2.25(-1.00%) |
Aug 22, 2018 | 227.76 | 228.33 | 224.54 | 224.85 | 1,282,934 | -3.80(-1.66%) |
Aug 21, 2018 | 226.54 | 229.72 | 226.54 | 228.65 | 1,387,636 | +2.11(+0.93%) |
Aug 20, 2018 | 225.22 | 227.56 | 225.22 | 226.54 | 1,132,667 | +1.68(+0.75%) |
Aug 17, 2018 | 224.03 | 225.32 | 223.52 | 224.85 | 882,651 | +0.63(+0.28%) |
Aug 16, 2018 | 223.10 | 226.42 | 222.63 | 224.22 | 1,131,405 | +2.52(+1.14%) |
Aug 15, 2018 | 221.33 | 222.20 | 218.44 | 221.70 | 1,005,268 | -0.20(-0.09%) |
Aug 14, 2018 | 219.94 | 224.04 | 219.94 | 221.90 | 1,140,876 | +2.47(+1.12%) |
Aug 13, 2018 | 220.35 | 220.96 | 218.68 | 219.43 | 988,561 | -0.70(-0.32%) |
Aug 10, 2018 | 222.35 | 222.35 | 218.84 | 220.13 | 1,628,683 | -2.77(-1.24%) |
Aug 09, 2018 | 224.00 | 224.97 | 222.89 | 222.90 | 1,225,190 | -0.63(-0.28%) |
Aug 08, 2018 | 225.63 | 226.07 | 223.44 | 223.53 | 975,995 | -2.15(-0.95%) |
Aug 07, 2018 | 223.86 | 227.36 | 222.80 | 225.68 | 1,257,145 | +2.48(+1.11%) |
Aug 06, 2018 | 220.68 | 223.57 | 220.68 | 223.20 | 1,328,604 | +1.65(+0.74%) |
Aug 03, 2018 | 219.11 | 222.24 | 218.71 | 221.56 | 1,056,832 | +2.00(+0.91%) |
Aug 02, 2018 | 218.53 | 220.28 | 217.42 | 219.55 | 1,131,225 | +0.02(+0.01%) |
Aug 01, 2018 | 223.72 | 223.72 | 219.15 | 219.53 | 1,204,421 | -4.34(-1.94%) |
Jul 31, 2018 | 220.83 | 226.38 | 220.75 | 223.88 | 2,071,844 | +4.94(+2.26%) |
Jul 30, 2018 | 219.23 | 222.49 | 218.55 | 218.93 | 1,331,966 | -0.36(-0.17%) |
Jul 27, 2018 | 220.34 | 222.29 | 218.60 | 219.30 | 1,339,408 | -0.36(-0.17%) |
Jul 26, 2018 | 219.62 | 221.28 | 218.24 | 219.66 | 1,653,861 | +0.91(+0.42%) |
Jul 25, 2018 | 215.97 | 219.03 | 215.29 | 218.75 | 2,109,024 | +3.11(+1.44%) |
Jul 24, 2018 | 216.43 | 218.81 | 215.16 | 215.65 | 2,117,592 | +0.39(+0.18%) |
Jul 23, 2018 | 213.85 | 215.68 | 213.29 | 215.25 | 1,325,729 | +1.34(+0.63%) |
Jul 20, 2018 | 214.39 | 214.92 | 212.64 | 213.92 | 1,895,504 | -1.47(-0.68%) |
Jul 19, 2018 | 214.09 | 216.12 | 213.07 | 215.39 | 1,702,034 | +0.33(+0.15%) |
Jul 18, 2018 | 210.88 | 215.66 | 210.59 | 215.06 | 2,074,293 | +4.59(+2.18%) |
Jul 17, 2018 | 209.18 | 210.74 | 208.94 | 210.47 | 1,978,160 | +0.88(+0.42%) |
Jul 16, 2018 | 211.54 | 213.04 | 208.56 | 209.59 | 2,126,295 | -3.25(-1.53%) |
Jul 13, 2018 | 211.25 | 213.88 | 211.07 | 212.84 | 1,080,073 | +0.97(+0.46%) |
Jul 12, 2018 | 211.05 | 212.84 | 209.07 | 211.88 | 1,464,144 | +2.25(+1.07%) |
Jul 11, 2018 | 212.38 | 212.59 | 209.07 | 209.63 | 1,531,295 | -4.95(-2.31%) |
Jul 10, 2018 | 214.34 | 215.98 | 213.36 | 214.58 | 1,310,185 | +0.66(+0.31%) |
Jul 09, 2018 | 208.71 | 214.40 | 208.50 | 213.93 | 1,904,227 | +6.07(+2.92%) |
Jul 06, 2018 | 208.13 | 208.78 | 205.19 | 207.85 | 1,740,540 | -0.28(-0.14%) |
Jul 05, 2018 | 207.91 | 208.63 | 205.34 | 208.13 | 1,780,559 | +0.88(+0.43%) |
Jul 03, 2018 | 207.25 | 207.25 | 207.25 | 0 | -1.62(-0.78%) | |
Jul 02, 2018 | 205.21 | 209.09 | 205.11 | 208.87 | 1,743,241 | +2.12(+1.03%) |
Jun 29, 2018 | 207.76 | 210.11 | 206.69 | 206.75 | 2,790,782 | +0.35(+0.17%) |
Jun 28, 2018 | 205.94 | 207.66 | 202.54 | 206.40 | 4,467,377 | -2.80(-1.34%) |
Jun 27, 2018 | 215.66 | 217.29 | 209.10 | 209.20 | 2,851,723 | -6.46(-3.00%) |
Jun 26, 2018 | 214.53 | 216.65 | 212.80 | 215.66 | 2,146,266 | +2.11(+0.99%) |
Jun 25, 2018 | 218.29 | 218.83 | 211.23 | 213.55 | 3,957,607 | -6.59(-2.99%) |
Jun 22, 2018 | 225.73 | 225.94 | 219.90 | 220.14 | 2,951,982 | -3.91(-1.75%) |
Jun 21, 2018 | 228.41 | 228.67 | 223.09 | 224.06 | 4,035,387 | -4.28(-1.87%) |
Jun 20, 2018 | 233.68 | 233.68 | 228.03 | 228.34 | 4,300,379 | -6.32(-2.69%) |
Jun 19, 2018 | 237.42 | 237.49 | 231.58 | 234.66 | 3,477,786 | -4.80(-2.00%) |
Jun 18, 2018 | 238.93 | 240.34 | 237.56 | 239.45 | 1,536,863 | -0.81(-0.34%) |
Jun 15, 2018 | 240.65 | 239.28 | 240.26 | 1,501,569 | +0.98(+0.41%) | |
Jun 14, 2018 | 239.75 | 239.82 | 237.35 | 239.28 | 1,118,314 | +0.51(+0.21%) |
Jun 13, 2018 | 241.54 | 241.60 | 238.25 | 238.77 | 1,263,638 | -2.37(-0.98%) |
Jun 12, 2018 | 239.38 | 242.18 | 239.02 | 241.14 | 1,961,926 | +3.23(+1.36%) |
Jun 11, 2018 | 236.25 | 239.23 | 236.25 | 237.91 | 1,567,994 | +1.65(+0.70%) |
Jun 08, 2018 | 233.37 | 236.49 | 233.17 | 236.26 | 1,345,350 | +2.63(+1.13%) |
Jun 07, 2018 | 233.67 | 236.68 | 231.56 | 233.62 | 1,927,415 | +0.64(+0.27%) |
Jun 06, 2018 | 233.16 | 228.41 | 232.99 | 1,206,428 | +4.13(+1.81%) | |
Jun 05, 2018 | 228.46 | 229.54 | 226.81 | 228.85 | 1,050,336 | +0.11(+0.05%) |
Jun 04, 2018 | 231.32 | 232.94 | 228.53 | 228.75 | 1,012,280 | -1.56(-0.68%) |