Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 179.17 | 179.17 | 179.17 | 0 | +1.29(+0.73%) | |
Aug 30, 2018 | 182.09 | 182.09 | 177.37 | 177.88 | 239,785 | -4.52(-2.48%) |
Aug 29, 2018 | 182.12 | 182.78 | 180.35 | 182.40 | 231,767 | -0.07(-0.04%) |
Aug 28, 2018 | 183.49 | 183.49 | 182.03 | 182.48 | 145,275 | -1.20(-0.65%) |
Aug 27, 2018 | 189.57 | 189.57 | 183.20 | 183.68 | 253,749 | +0.73(+0.40%) |
Aug 24, 2018 | 183.01 | 184.13 | 181.38 | 182.94 | 130,807 | +0.75(+0.41%) |
Aug 23, 2018 | 180.97 | 183.30 | 180.97 | 182.20 | 300,213 | +1.07(+0.59%) |
Aug 22, 2018 | 180.81 | 181.61 | 179.49 | 181.13 | 195,638 | +0.46(+0.25%) |
Aug 21, 2018 | 183.27 | 183.94 | 180.67 | 180.67 | 193,142 | -2.06(-1.13%) |
Aug 20, 2018 | 183.22 | 184.84 | 181.80 | 182.73 | 206,028 | +0.48(+0.27%) |
Aug 17, 2018 | 182.34 | 182.64 | 180.03 | 182.25 | 139,081 | -0.69(-0.38%) |
Aug 16, 2018 | 183.18 | 185.93 | 181.87 | 182.94 | 217,097 | +0.29(+0.16%) |
Aug 15, 2018 | 183.78 | 184.49 | 180.82 | 182.65 | 364,801 | -2.89(-1.56%) |
Aug 14, 2018 | 185.60 | 185.88 | 183.90 | 185.54 | 276,745 | +0.94(+0.51%) |
Aug 13, 2018 | 183.62 | 186.65 | 183.62 | 184.60 | 250,897 | -1.51(-0.81%) |
Aug 10, 2018 | 185.32 | 187.64 | 182.12 | 186.11 | 492,444 | -2.97(-1.57%) |
Aug 09, 2018 | 189.06 | 189.84 | 184.28 | 189.08 | 222,880 | +0.04(+0.02%) |
Aug 08, 2018 | 190.65 | 190.81 | 188.80 | 189.03 | 126,182 | -0.94(-0.50%) |
Aug 07, 2018 | 190.00 | 190.82 | 188.75 | 189.98 | 524,193 | +1.53(+0.81%) |
Aug 06, 2018 | 188.90 | 190.42 | 188.22 | 188.45 | 94,075 | -1.22(-0.65%) |
Aug 03, 2018 | 187.80 | 190.37 | 187.66 | 189.68 | 262,709 | +3.74(+2.01%) |
Aug 02, 2018 | 186.47 | 188.14 | 183.63 | 185.94 | 417,197 | -1.91(-1.02%) |
Aug 01, 2018 | 187.97 | 188.99 | 186.18 | 187.85 | 224,503 | -0.16(-0.08%) |
Jul 31, 2018 | 188.58 | 189.98 | 187.00 | 188.01 | 256,209 | -0.57(-0.30%) |
Jul 30, 2018 | 189.46 | 189.76 | 187.38 | 188.58 | 262,124 | -0.06(-0.03%) |
Jul 27, 2018 | 189.91 | 190.83 | 186.71 | 188.64 | 167,433 | -0.23(-0.12%) |
Jul 26, 2018 | 190.46 | 192.96 | 188.61 | 188.87 | 188,631 | -2.14(-1.12%) |
Jul 25, 2018 | 189.84 | 191.25 | 189.09 | 191.01 | 161,809 | +2.03(+1.07%) |
Jul 24, 2018 | 188.87 | 189.91 | 187.41 | 188.98 | 227,711 | +1.62(+0.86%) |
Jul 23, 2018 | 188.51 | 189.18 | 187.13 | 187.36 | 136,233 | -1.31(-0.69%) |
Jul 20, 2018 | 188.02 | 189.74 | 186.41 | 188.66 | 213,164 | +2.33(+1.25%) |
Jul 19, 2018 | 186.63 | 187.44 | 185.82 | 186.34 | 101,322 | -1.40(-0.74%) |
Jul 18, 2018 | 186.90 | 188.10 | 186.75 | 187.74 | 173,526 | +0.30(+0.16%) |
Jul 17, 2018 | 188.20 | 188.94 | 186.87 | 187.44 | 240,744 | -0.83(-0.44%) |
Jul 16, 2018 | 186.82 | 188.89 | 186.67 | 188.27 | 209,699 | +1.45(+0.77%) |
Jul 13, 2018 | 187.72 | 187.92 | 186.03 | 186.82 | 184,518 | -1.24(-0.66%) |
Jul 12, 2018 | 189.26 | 189.26 | 187.58 | 188.06 | 303,343 | +0.12(+0.06%) |
Jul 11, 2018 | 187.97 | 188.84 | 186.68 | 187.95 | 180,925 | -0.89(-0.47%) |
Jul 10, 2018 | 189.25 | 190.64 | 187.70 | 188.84 | 209,221 | -0.24(-0.13%) |
Jul 09, 2018 | 189.14 | 190.76 | 188.48 | 189.08 | 181,313 | +1.26(+0.67%) |
Jul 06, 2018 | 185.95 | 188.40 | 185.84 | 187.82 | 175,924 | +1.16(+0.62%) |
Jul 05, 2018 | 188.10 | 189.25 | 186.00 | 186.66 | 320,614 | -1.29(-0.69%) |
Jul 03, 2018 | 187.95 | 187.95 | 187.95 | 0 | +3.48(+1.88%) | |
Jul 02, 2018 | 184.44 | 187.84 | 183.46 | 184.47 | 272,686 | -0.53(-0.29%) |
Jun 29, 2018 | 184.45 | 185.61 | 181.64 | 185.01 | 463,908 | +3.12(+1.72%) |
Jun 28, 2018 | 180.18 | 182.28 | 178.85 | 181.88 | 278,309 | +1.48(+0.82%) |
Jun 27, 2018 | 181.53 | 183.07 | 180.12 | 180.41 | 296,713 | -2.08(-1.14%) |
Jun 26, 2018 | 181.02 | 182.76 | 179.71 | 182.49 | 208,307 | +2.31(+1.28%) |
Jun 25, 2018 | 181.38 | 181.38 | 177.87 | 180.18 | 174,618 | -1.06(-0.58%) |
Jun 22, 2018 | 181.88 | 181.88 | 179.16 | 181.24 | 371,703 | +0.56(+0.31%) |
Jun 21, 2018 | 181.38 | 182.14 | 179.47 | 180.68 | 512,435 | -2.16(-1.18%) |
Jun 20, 2018 | 184.41 | 184.50 | 181.20 | 182.84 | 308,600 | -0.84(-0.46%) |
Jun 19, 2018 | 181.89 | 184.24 | 179.50 | 183.68 | 315,193 | +0.14(+0.08%) |
Jun 18, 2018 | 181.84 | 184.25 | 180.66 | 183.54 | 404,237 | -0.17(-0.09%) |
Jun 15, 2018 | 185.69 | 185.69 | 183.71 | 602,122 | -1.98(-1.07%) | |
Jun 14, 2018 | 189.50 | 189.50 | 185.41 | 185.69 | 199,143 | -3.31(-1.75%) |
Jun 13, 2018 | 190.91 | 190.91 | 188.86 | 189.00 | 169,033 | -1.02(-0.54%) |
Jun 12, 2018 | 188.85 | 190.95 | 187.99 | 190.02 | 715,275 | +2.00(+1.07%) |
Jun 11, 2018 | 190.28 | 190.28 | 187.54 | 188.02 | 161,653 | -1.00(-0.53%) |
Jun 08, 2018 | 188.68 | 191.05 | 186.95 | 189.02 | 176,809 | +1.31(+0.70%) |
Jun 07, 2018 | 190.01 | 190.99 | 186.54 | 187.71 | 173,659 | -2.30(-1.21%) |
Jun 06, 2018 | 190.32 | 190.01 | 381,108 | +3.08(+1.65%) | ||
Jun 05, 2018 | 186.89 | 187.69 | 186.68 | 186.93 | 189,580 | -1.05(-0.56%) |
Jun 04, 2018 | 186.64 | 188.19 | 186.02 | 187.98 | 178,726 | +1.80(+0.97%) |