Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 167.41 | 167.41 | 167.41 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.45 | 167.54 | 166.07 | 166.85 | 2,823,092 | -0.19(-0.11%) |
Aug 29, 2018 | 166.02 | 167.45 | 165.49 | 167.04 | 2,658,835 | +0.82(+0.49%) |
Aug 28, 2018 | 165.86 | 166.77 | 165.47 | 166.22 | 2,692,022 | +0.87(+0.53%) |
Aug 27, 2018 | 163.65 | 165.49 | 163.38 | 165.35 | 2,239,101 | +2.41(+1.48%) |
Aug 24, 2018 | 161.34 | 163.10 | 161.18 | 162.94 | 2,112,386 | +2.02(+1.25%) |
Aug 23, 2018 | 161.12 | 161.24 | 159.90 | 160.92 | 1,722,707 | -0.12(-0.07%) |
Aug 22, 2018 | 162.23 | 162.23 | 160.36 | 161.04 | 1,853,388 | -1.13(-0.69%) |
Aug 21, 2018 | 161.62 | 162.44 | 161.14 | 162.17 | 2,167,480 | +0.86(+0.53%) |
Aug 20, 2018 | 162.19 | 162.26 | 160.57 | 161.31 | 2,653,079 | -0.13(-0.08%) |
Aug 17, 2018 | 160.27 | 161.62 | 159.17 | 161.44 | 2,027,865 | +1.28(+0.80%) |
Aug 16, 2018 | 159.28 | 160.39 | 159.12 | 160.17 | 2,080,356 | +1.39(+0.87%) |
Aug 15, 2018 | 157.09 | 159.07 | 155.40 | 158.78 | 2,573,345 | +0.69(+0.43%) |
Aug 14, 2018 | 157.51 | 158.53 | 157.22 | 158.09 | 2,180,383 | +0.54(+0.34%) |
Aug 13, 2018 | 159.28 | 159.88 | 157.29 | 157.56 | 2,013,143 | -1.67(-1.05%) |
Aug 10, 2018 | 160.69 | 160.94 | 158.47 | 159.23 | 2,401,273 | -2.22(-1.38%) |
Aug 09, 2018 | 163.31 | 163.97 | 161.22 | 161.45 | 2,298,951 | -1.86(-1.14%) |
Aug 08, 2018 | 164.38 | 164.81 | 163.02 | 163.31 | 1,334,491 | -1.13(-0.69%) |
Aug 07, 2018 | 164.00 | 165.26 | 163.49 | 164.44 | 1,667,395 | +1.47(+0.91%) |
Aug 06, 2018 | 163.56 | 163.56 | 161.81 | 162.97 | 1,349,783 | -0.47(-0.29%) |
Aug 03, 2018 | 162.35 | 163.66 | 161.78 | 163.43 | 1,649,258 | +1.39(+0.86%) |
Aug 02, 2018 | 162.37 | 162.41 | 160.72 | 162.04 | 2,155,755 | -1.20(-0.73%) |
Aug 01, 2018 | 166.34 | 166.40 | 163.10 | 163.24 | 2,621,474 | -4.15(-2.48%) |
Jul 31, 2018 | 163.38 | 167.76 | 162.81 | 167.40 | 4,532,057 | +5.68(+3.51%) |
Jul 30, 2018 | 164.19 | 164.98 | 161.44 | 161.72 | 2,588,270 | -1.81(-1.11%) |
Jul 27, 2018 | 164.53 | 166.04 | 163.08 | 163.53 | 2,851,163 | -0.43(-0.26%) |
Jul 26, 2018 | 161.54 | 164.34 | 161.35 | 163.96 | 3,612,628 | +2.82(+1.75%) |
Jul 25, 2018 | 158.18 | 161.22 | 158.09 | 161.14 | 4,248,271 | +2.92(+1.84%) |
Jul 24, 2018 | 152.12 | 159.41 | 150.25 | 158.22 | 10,383,475 | +1.45(+0.93%) |
Jul 23, 2018 | 158.90 | 158.90 | 155.85 | 156.77 | 4,143,354 | -2.45(-1.54%) |
Jul 20, 2018 | 157.16 | 160.00 | 156.30 | 159.22 | 2,962,775 | +0.28(+0.17%) |
Jul 19, 2018 | 159.07 | 159.49 | 157.30 | 158.94 | 3,318,493 | -0.47(-0.30%) |
Jul 18, 2018 | 159.43 | 160.18 | 158.75 | 159.42 | 2,466,804 | +0.10(+0.06%) |
Jul 17, 2018 | 158.46 | 160.10 | 157.79 | 159.31 | 2,435,980 | +0.76(+0.48%) |
Jul 16, 2018 | 158.91 | 158.93 | 157.75 | 158.56 | 1,862,078 | -0.06(-0.03%) |
Jul 13, 2018 | 157.90 | 159.09 | 157.68 | 158.61 | 2,062,465 | +1.47(+0.93%) |
Jul 12, 2018 | 157.03 | 157.68 | 155.75 | 157.15 | 2,198,736 | +1.29(+0.83%) |
Jul 11, 2018 | 157.54 | 157.54 | 155.70 | 155.85 | 2,349,634 | -3.00(-1.89%) |
Jul 10, 2018 | 158.47 | 159.72 | 157.99 | 158.85 | 2,140,701 | +0.75(+0.47%) |
Jul 09, 2018 | 156.22 | 158.34 | 156.16 | 158.10 | 2,494,153 | +2.42(+1.56%) |
Jul 06, 2018 | 155.39 | 156.15 | 154.84 | 155.68 | 2,060,450 | +0.09(+0.06%) |
Jul 05, 2018 | 155.37 | 155.70 | 153.76 | 155.59 | 2,548,443 | +1.19(+0.77%) |
Jul 03, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.24(+0.16%) | |
Jul 02, 2018 | 154.10 | 154.44 | 152.57 | 154.15 | 2,302,780 | -0.95(-0.61%) |
Jun 29, 2018 | 154.90 | 157.23 | 154.89 | 155.10 | 3,388,507 | +0.59(+0.38%) |
Jun 28, 2018 | 154.13 | 155.20 | 153.12 | 154.51 | 2,509,700 | +0.83(+0.54%) |
Jun 27, 2018 | 154.98 | 157.60 | 153.57 | 153.68 | 3,665,244 | -1.31(-0.84%) |
Jun 26, 2018 | 155.19 | 156.07 | 154.51 | 154.99 | 2,710,577 | +0.61(+0.40%) |
Jun 25, 2018 | 154.51 | 154.79 | 152.67 | 154.37 | 3,706,807 | -0.55(-0.36%) |
Jun 22, 2018 | 155.62 | 155.66 | 153.88 | 154.92 | 3,599,845 | +0.77(+0.50%) |
Jun 21, 2018 | 155.98 | 155.98 | 153.47 | 154.15 | 3,069,905 | -2.02(-1.29%) |
Jun 20, 2018 | 157.16 | 157.68 | 155.52 | 156.17 | 2,978,465 | -1.03(-0.66%) |
Jun 19, 2018 | 158.68 | 159.13 | 156.37 | 157.20 | 4,067,084 | -3.77(-2.34%) |
Jun 18, 2018 | 159.68 | 161.29 | 157.88 | 160.97 | 3,605,746 | -0.63(-0.39%) |
Jun 15, 2018 | 161.67 | 157.77 | 161.60 | 6,911,938 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.22 | 162.63 | 160.44 | 160.54 | 2,817,618 | -0.99(-0.61%) |
Jun 13, 2018 | 161.74 | 162.15 | 160.62 | 161.54 | 2,660,873 | -0.02(-0.01%) |
Jun 12, 2018 | 162.15 | 162.37 | 160.80 | 161.56 | 2,290,691 | -0.16(-0.10%) |
Jun 11, 2018 | 162.88 | 163.04 | 161.62 | 161.72 | 2,920,913 | -1.16(-0.71%) |
Jun 08, 2018 | 161.61 | 163.00 | 161.16 | 162.88 | 2,752,635 | +1.20(+0.74%) |
Jun 07, 2018 | 160.98 | 162.33 | 160.68 | 161.68 | 2,696,447 | +0.95(+0.59%) |
Jun 06, 2018 | 160.88 | 160.73 | 2,914,202 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.53 | 159.34 | 158.38 | 158.63 | 2,848,904 | +0.11(+0.07%) |
Jun 04, 2018 | 158.26 | 159.01 | 157.74 | 158.52 | 3,054,688 | +1.16(+0.74%) |