Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 196.07 | 196.07 | 196.07 | 0 | +1.37(+0.70%) | |
Aug 30, 2018 | 195.70 | 197.80 | 191.10 | 194.70 | 46,822 | -2.80(-1.42%) |
Aug 29, 2018 | 202.50 | 205.10 | 197.00 | 197.50 | 40,391 | -9.50(-4.59%) |
Aug 28, 2018 | 203.50 | 210.31 | 203.40 | 207.00 | 28,128 | +2.90(+1.42%) |
Aug 27, 2018 | 204.70 | 207.30 | 204.00 | 204.10 | 18,880 | -3.30(-1.59%) |
Aug 24, 2018 | 203.60 | 210.60 | 200.70 | 207.40 | 47,130 | -6.40(-2.99%) |
Aug 23, 2018 | 217.30 | 219.10 | 212.70 | 213.80 | 39,522 | -0.50(-0.23%) |
Aug 22, 2018 | 221.90 | 225.30 | 212.20 | 214.30 | 71,348 | -22.30(-9.43%) |
Aug 21, 2018 | 230.90 | 237.70 | 229.90 | 236.60 | 25,830 | -4.20(-1.74%) |
Aug 20, 2018 | 243.50 | 245.30 | 237.90 | 240.80 | 35,848 | -2.30(-0.95%) |
Aug 17, 2018 | 236.50 | 247.40 | 236.20 | 243.10 | 36,510 | -2.40(-0.98%) |
Aug 16, 2018 | 249.00 | 251.59 | 244.70 | 245.50 | 7,404 | -6.30(-2.50%) |
Aug 15, 2018 | 239.30 | 255.70 | 239.30 | 251.80 | 28,568 | +22.20(+9.67%) |
Aug 14, 2018 | 218.50 | 234.31 | 218.50 | 229.60 | 25,821 | +0.70(+0.31%) |
Aug 13, 2018 | 229.00 | 243.89 | 227.00 | 228.90 | 31,979 | +3.50(+1.55%) |
Aug 10, 2018 | 228.80 | 229.70 | 223.90 | 225.40 | 12,200 | -9.90(-4.21%) |
Aug 09, 2018 | 230.40 | 235.80 | 228.20 | 235.30 | 15,694 | +0.90(+0.38%) |
Aug 08, 2018 | 221.80 | 238.80 | 221.60 | 234.40 | 38,963 | +20.14(+9.40%) |
Aug 07, 2018 | 210.90 | 214.30 | 208.50 | 214.26 | 21,670 | -1.54(-0.71%) |
Aug 06, 2018 | 211.70 | 216.50 | 205.80 | 215.80 | 31,571 | -2.20(-1.01%) |
Aug 03, 2018 | 216.40 | 225.20 | 214.70 | 218.00 | 26,140 | +3.70(+1.73%) |
Aug 02, 2018 | 230.60 | 231.90 | 211.10 | 214.30 | 26,393 | -12.40(-5.47%) |
Aug 01, 2018 | 227.30 | 231.30 | 221.20 | 226.70 | 30,021 | +8.90(+4.09%) |
Jul 31, 2018 | 213.90 | 220.10 | 213.40 | 217.80 | 29,183 | +10.70(+5.17%) |
Jul 30, 2018 | 205.00 | 207.90 | 202.80 | 207.10 | 23,735 | -10.60(-4.87%) |
Jul 27, 2018 | 212.20 | 222.70 | 209.80 | 217.70 | 31,409 | +6.60(+3.13%) |
Jul 26, 2018 | 216.60 | 216.60 | 208.40 | 211.10 | 28,680 | -2.10(-0.98%) |
Jul 25, 2018 | 219.20 | 224.09 | 210.30 | 213.20 | 65,726 | -8.65(-3.90%) |
Jul 24, 2018 | 227.60 | 227.60 | 216.30 | 221.85 | 29,189 | -6.75(-2.95%) |
Jul 23, 2018 | 217.40 | 230.50 | 214.00 | 228.60 | 47,380 | +2.40(+1.06%) |
Jul 20, 2018 | 224.30 | 229.20 | 222.40 | 226.20 | 23,661 | -0.90(-0.40%) |
Jul 19, 2018 | 229.30 | 231.40 | 219.20 | 227.10 | 68,465 | -1.30(-0.57%) |
Jul 18, 2018 | 240.90 | 244.20 | 227.95 | 228.40 | 64,217 | -7.80(-3.30%) |
Jul 17, 2018 | 241.60 | 244.70 | 231.20 | 236.20 | 141,268 | -0.10(-0.04%) |
Jul 16, 2018 | 224.90 | 239.70 | 224.00 | 236.30 | 73,761 | +22.90(+10.73%) |
Jul 13, 2018 | 215.30 | 216.30 | 204.50 | 213.40 | 41,261 | -3.90(-1.79%) |
Jul 12, 2018 | 217.80 | 228.30 | 214.50 | 217.30 | 47,674 | -2.40(-1.09%) |
Jul 11, 2018 | 198.50 | 224.30 | 193.60 | 219.70 | 106,457 | +27.80(+14.49%) |
Jul 10, 2018 | 190.60 | 194.90 | 188.43 | 191.90 | 38,266 | -3.00(-1.54%) |
Jul 09, 2018 | 198.60 | 201.80 | 194.80 | 194.90 | 35,451 | -5.00(-2.50%) |
Jul 06, 2018 | 210.40 | 210.40 | 199.00 | 199.90 | 46,403 | -6.72(-3.25%) |
Jul 05, 2018 | 198.70 | 210.00 | 196.70 | 206.62 | 73,216 | +3.22(+1.59%) |
Jul 03, 2018 | 203.40 | 203.40 | 203.40 | 0 | +3.20(+1.60%) | |
Jul 02, 2018 | 195.10 | 201.10 | 195.00 | 200.20 | 54,342 | +7.50(+3.89%) |
Jun 29, 2018 | 195.60 | 196.19 | 190.50 | 192.70 | 42,505 | -7.10(-3.55%) |
Jun 28, 2018 | 204.00 | 205.35 | 194.40 | 199.80 | 115,514 | -7.10(-3.43%) |
Jun 27, 2018 | 214.30 | 214.60 | 201.30 | 206.90 | 76,930 | -16.50(-7.39%) |
Jun 26, 2018 | 240.90 | 247.40 | 221.80 | 223.40 | 36,274 | -23.00(-9.33%) |
Jun 25, 2018 | 241.70 | 249.50 | 240.20 | 246.40 | 87,607 | +10.60(+4.50%) |
Jun 22, 2018 | 250.70 | 256.50 | 235.35 | 235.80 | 106,380 | -38.70(-14.10%) |
Jun 21, 2018 | 281.50 | 283.20 | 267.60 | 274.50 | 53,257 | +0.80(+0.29%) |
Jun 20, 2018 | 269.70 | 280.35 | 263.30 | 273.70 | 56,656 | -6.80(-2.42%) |
Jun 19, 2018 | 283.30 | 288.60 | 276.90 | 280.50 | 57,853 | +8.00(+2.94%) |
Jun 18, 2018 | 279.80 | 282.70 | 269.58 | 272.50 | 42,796 | -15.00(-5.22%) |
Jun 15, 2018 | 287.90 | 260.30 | 287.50 | 64,403 | +27.20(+10.45%) | |
Jun 14, 2018 | 257.20 | 266.10 | 256.50 | 260.30 | 49,730 | -0.90(-0.34%) |
Jun 13, 2018 | 268.90 | 270.00 | 259.10 | 261.20 | 41,230 | -5.10(-1.92%) |
Jun 12, 2018 | 269.20 | 269.20 | 260.50 | 266.30 | 26,291 | -2.00(-0.75%) |
Jun 11, 2018 | 279.50 | 280.90 | 264.71 | 268.30 | 36,819 | -5.00(-1.83%) |
Jun 08, 2018 | 270.20 | 278.90 | 266.00 | 273.30 | 38,444 | +4.30(+1.60%) |
Jun 07, 2018 | 277.80 | 278.90 | 268.10 | 269.00 | 43,780 | -11.80(-4.20%) |
Jun 06, 2018 | 291.10 | 276.10 | 280.80 | 60,542 | +3.40(+1.23%) | |
Jun 05, 2018 | 290.50 | 291.50 | 275.30 | 277.40 | 61,300 | -6.70(-2.36%) |
Jun 04, 2018 | 272.70 | 287.60 | 270.90 | 284.10 | 75,188 | +8.10(+2.93%) |