Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 195.00 | 195.00 | 195.00 | 0 | +0.50(+0.26%) | |
Aug 30, 2018 | 195.55 | 196.00 | 194.35 | 194.50 | 107,016 | -0.30(-0.15%) |
Aug 29, 2018 | 194.40 | 195.75 | 193.50 | 194.80 | 97,580 | +0.95(+0.49%) |
Aug 28, 2018 | 195.20 | 196.10 | 193.15 | 193.85 | 77,342 | -0.55(-0.28%) |
Aug 27, 2018 | 194.45 | 196.30 | 193.55 | 194.40 | 99,769 | +0.80(+0.41%) |
Aug 24, 2018 | 192.80 | 193.85 | 191.45 | 193.60 | 84,300 | +1.55(+0.81%) |
Aug 23, 2018 | 193.25 | 193.75 | 191.40 | 192.05 | 107,375 | -1.60(-0.83%) |
Aug 22, 2018 | 193.80 | 194.95 | 193.10 | 193.65 | 153,588 | +0.05(+0.03%) |
Aug 21, 2018 | 189.95 | 193.75 | 189.75 | 193.60 | 184,394 | +4.65(+2.46%) |
Aug 20, 2018 | 187.95 | 190.57 | 187.25 | 188.95 | 133,213 | +1.75(+0.93%) |
Aug 17, 2018 | 187.60 | 188.70 | 182.05 | 187.20 | 249,400 | -2.20(-1.16%) |
Aug 16, 2018 | 183.00 | 191.72 | 182.70 | 189.40 | 308,626 | +9.05(+5.02%) |
Aug 15, 2018 | 181.30 | 182.00 | 176.75 | 180.35 | 178,632 | -0.90(-0.50%) |
Aug 14, 2018 | 180.90 | 183.85 | 180.90 | 181.25 | 260,600 | +1.15(+0.64%) |
Aug 13, 2018 | 180.50 | 181.45 | 179.95 | 180.10 | 122,906 | -0.05(-0.03%) |
Aug 10, 2018 | 180.70 | 181.50 | 179.95 | 180.15 | 105,200 | -1.75(-0.96%) |
Aug 09, 2018 | 182.15 | 183.45 | 181.15 | 181.90 | 102,080 | -0.05(-0.03%) |
Aug 08, 2018 | 181.10 | 182.15 | 179.90 | 181.95 | 97,608 | +1.95(+1.08%) |
Aug 07, 2018 | 181.55 | 182.50 | 178.50 | 180.00 | 108,820 | -1.55(-0.85%) |
Aug 06, 2018 | 176.75 | 181.65 | 176.75 | 181.55 | 156,960 | +4.50(+2.54%) |
Aug 03, 2018 | 177.20 | 178.20 | 174.95 | 177.05 | 78,600 | -0.20(-0.11%) |
Aug 02, 2018 | 174.45 | 177.70 | 174.45 | 177.25 | 98,147 | +1.85(+1.05%) |
Aug 01, 2018 | 175.55 | 176.40 | 173.55 | 175.40 | 94,929 | +0.20(+0.11%) |
Jul 31, 2018 | 172.10 | 176.10 | 170.95 | 175.20 | 191,110 | +4.20(+2.46%) |
Jul 30, 2018 | 175.85 | 177.60 | 170.68 | 171.00 | 170,962 | -5.15(-2.92%) |
Jul 27, 2018 | 177.60 | 177.60 | 174.80 | 176.15 | 88,800 | -0.75(-0.42%) |
Jul 26, 2018 | 176.90 | 178.10 | 176.40 | 176.90 | 136,446 | -0.15(-0.08%) |
Jul 25, 2018 | 175.35 | 177.10 | 174.65 | 177.05 | 85,092 | +1.45(+0.83%) |
Jul 24, 2018 | 179.30 | 179.30 | 174.75 | 175.60 | 78,871 | -2.85(-1.60%) |
Jul 23, 2018 | 179.30 | 179.65 | 178.25 | 178.45 | 75,320 | -1.10(-0.61%) |
Jul 20, 2018 | 179.10 | 180.00 | 177.95 | 179.55 | 88,748 | +1.05(+0.59%) |
Jul 19, 2018 | 178.25 | 179.82 | 177.00 | 178.50 | 164,703 | +0.20(+0.11%) |
Jul 18, 2018 | 178.50 | 179.25 | 176.35 | 178.30 | 144,707 | -0.65(-0.36%) |
Jul 17, 2018 | 177.55 | 180.55 | 176.85 | 178.95 | 156,370 | +0.85(+0.48%) |
Jul 16, 2018 | 180.10 | 180.90 | 178.00 | 178.10 | 105,226 | -0.25(-0.14%) |
Jul 13, 2018 | 178.90 | 179.25 | 177.60 | 178.35 | 78,219 | -0.85(-0.47%) |
Jul 12, 2018 | 178.25 | 179.75 | 177.00 | 179.20 | 117,855 | +1.85(+1.04%) |
Jul 11, 2018 | 174.00 | 178.05 | 173.80 | 177.35 | 130,252 | +2.30(+1.31%) |
Jul 10, 2018 | 177.05 | 178.40 | 174.05 | 175.05 | 139,740 | -1.90(-1.07%) |
Jul 09, 2018 | 178.85 | 178.85 | 175.30 | 176.95 | 107,481 | -0.70(-0.39%) |
Jul 06, 2018 | 173.40 | 178.30 | 173.40 | 177.65 | 165,552 | +3.85(+2.22%) |
Jul 05, 2018 | 173.25 | 174.00 | 171.65 | 173.80 | 117,080 | +0.90(+0.52%) |
Jul 03, 2018 | 172.90 | 172.90 | 172.90 | 0 | +2.25(+1.32%) | |
Jul 02, 2018 | 167.55 | 171.15 | 166.80 | 170.65 | 134,050 | +2.10(+1.25%) |
Jun 29, 2018 | 170.75 | 168.50 | 168.55 | 94,752 | +0.50(+0.30%) | |
Jun 28, 2018 | 168.65 | 169.25 | 166.85 | 168.05 | 107,946 | -0.65(-0.39%) |
Jun 27, 2018 | 169.45 | 170.95 | 168.55 | 168.70 | 180,777 | +0.10(+0.06%) |
Jun 26, 2018 | 167.90 | 168.60 | 167.35 | 168.60 | 140,559 | +0.50(+0.30%) |
Jun 25, 2018 | 171.95 | 171.95 | 167.57 | 168.10 | 104,051 | -3.85(-2.24%) |
Jun 22, 2018 | 174.80 | 174.80 | 171.25 | 171.95 | 278,631 | -0.80(-0.46%) |
Jun 21, 2018 | 172.20 | 174.50 | 170.70 | 172.75 | 413,468 | +8.75(+5.34%) |
Jun 20, 2018 | 168.10 | 168.10 | 162.65 | 164.00 | 283,084 | -3.35(-2.00%) |
Jun 19, 2018 | 166.55 | 168.30 | 164.80 | 167.35 | 145,039 | +0.05(+0.03%) |
Jun 18, 2018 | 166.45 | 168.55 | 165.70 | 167.30 | 133,017 | -0.30(-0.18%) |
Jun 15, 2018 | 167.65 | 163.53 | 167.60 | 283,308 | +1.10(+0.66%) | |
Jun 14, 2018 | 166.30 | 167.90 | 165.80 | 166.50 | 106,759 | +0.35(+0.21%) |
Jun 13, 2018 | 167.70 | 168.80 | 165.60 | 166.15 | 89,756 | -1.55(-0.92%) |
Jun 12, 2018 | 169.40 | 169.78 | 166.45 | 167.70 | 120,401 | -1.50(-0.89%) |
Jun 11, 2018 | 169.15 | 170.90 | 169.05 | 169.20 | 87,211 | +0.20(+0.12%) |
Jun 08, 2018 | 167.25 | 169.10 | 166.65 | 169.00 | 92,540 | +1.90(+1.14%) |
Jun 07, 2018 | 168.60 | 168.90 | 166.40 | 167.10 | 84,950 | -1.35(-0.80%) |
Jun 06, 2018 | 167.75 | 168.45 | 119,302 | -0.15(-0.09%) | ||
Jun 05, 2018 | 167.70 | 169.45 | 167.30 | 168.60 | 104,732 | +1.20(+0.72%) |
Jun 04, 2018 | 167.60 | 168.00 | 166.50 | 167.40 | 105,270 | +0.85(+0.51%) |