Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 177.91 | 177.91 | 177.91 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.88 | 180.65 | 179.09 | 179.29 | 2,376,982 | -0.62(-0.35%) |
Aug 29, 2018 | 177.88 | 180.38 | 177.58 | 179.91 | 2,649,151 | +2.36(+1.33%) |
Aug 28, 2018 | 177.32 | 177.95 | 175.79 | 177.55 | 1,928,584 | +0.91(+0.51%) |
Aug 27, 2018 | 175.70 | 177.58 | 175.56 | 176.65 | 1,762,603 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.52 | 174.70 | 175.44 | 2,399,679 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.71 | 174.81 | 175.51 | 1,581,789 | -0.53(-0.30%) |
Aug 22, 2018 | 175.13 | 176.73 | 173.60 | 176.04 | 2,357,906 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.16 | 175.46 | 175.75 | 2,780,328 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,763 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.89 | 177.00 | 177.91 | 1,911,549 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.29 | 177.77 | 2,778,838 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.98 | 175.21 | 3,093,495 | +0.17(+0.10%) |
Aug 14, 2018 | 171.23 | 175.28 | 171.23 | 175.04 | 4,425,679 | +3.34(+1.95%) |
Aug 13, 2018 | 173.24 | 173.64 | 170.16 | 171.69 | 2,207,504 | -1.44(-0.83%) |
Aug 10, 2018 | 172.96 | 175.90 | 172.05 | 173.13 | 4,702,389 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.76 | 174.68 | 175.15 | 3,156,574 | -3.82(-2.13%) |
Aug 08, 2018 | 178.22 | 179.76 | 175.73 | 178.97 | 6,070,112 | +1.12(+0.63%) |
Aug 07, 2018 | 178.45 | 179.81 | 176.65 | 177.84 | 3,852,198 | +0.39(+0.22%) |
Aug 06, 2018 | 178.35 | 178.60 | 176.12 | 177.46 | 2,341,606 | -1.31(-0.73%) |
Aug 03, 2018 | 179.11 | 182.66 | 178.45 | 178.77 | 3,019,395 | +0.33(+0.18%) |
Aug 02, 2018 | 174.97 | 178.72 | 174.05 | 178.44 | 5,369,157 | +5.64(+3.26%) |
Aug 01, 2018 | 169.93 | 178.16 | 168.68 | 172.80 | 6,626,631 | +3.31(+1.96%) |
Jul 31, 2018 | 167.78 | 171.60 | 167.20 | 169.49 | 3,015,949 | +2.48(+1.48%) |
Jul 30, 2018 | 167.37 | 168.28 | 165.97 | 167.01 | 1,840,442 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.21 | 166.54 | 167.44 | 2,119,357 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.20 | 166.90 | 168.09 | 2,129,655 | +0.42(+0.25%) |
Jul 25, 2018 | 167.12 | 167.72 | 163.93 | 167.67 | 2,876,910 | +1.01(+0.61%) |
Jul 24, 2018 | 167.64 | 169.05 | 166.06 | 166.66 | 1,600,056 | -0.94(-0.56%) |
Jul 23, 2018 | 168.36 | 169.29 | 167.20 | 167.60 | 1,775,238 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.53 | 164.65 | 168.23 | 3,384,455 | +2.07(+1.24%) |
Jul 19, 2018 | 168.08 | 168.68 | 164.60 | 166.16 | 3,693,173 | -1.75(-1.04%) |
Jul 18, 2018 | 161.35 | 169.54 | 161.27 | 167.91 | 5,730,800 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,438 | -1.55(-0.95%) |
Jul 16, 2018 | 163.50 | 163.70 | 162.73 | 162.81 | 1,537,097 | -0.70(-0.43%) |
Jul 13, 2018 | 162.89 | 164.12 | 162.88 | 163.50 | 741,431 | +0.12(+0.07%) |
Jul 12, 2018 | 162.55 | 164.22 | 161.63 | 163.38 | 2,330,940 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.84 | 162.19 | 162.28 | 1,561,057 | -1.57(-0.96%) |
Jul 10, 2018 | 164.06 | 164.47 | 163.03 | 163.84 | 1,024,930 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,219,007 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.68 | 162.57 | 829,800 | +0.11(+0.07%) |
Jul 05, 2018 | 161.69 | 162.76 | 160.92 | 162.46 | 1,301,250 | +1.63(+1.02%) |
Jul 03, 2018 | 160.82 | 160.82 | 160.82 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 160.09 | 160.09 | 157.64 | 159.67 | 1,478,788 | -0.87(-0.54%) |
Jun 29, 2018 | 161.59 | 160.49 | 160.54 | 2,026,356 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.89 | 160.36 | 4,257,477 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.29 | 162.48 | 163.24 | 1,930,536 | -0.13(-0.08%) |
Jun 26, 2018 | 164.07 | 164.58 | 163.23 | 163.37 | 1,594,237 | -0.85(-0.52%) |
Jun 25, 2018 | 164.42 | 166.25 | 162.81 | 164.22 | 1,920,189 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.31 | 164.29 | 164.44 | 2,674,526 | -0.87(-0.53%) |
Jun 21, 2018 | 165.57 | 166.34 | 163.08 | 165.31 | 2,092,459 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.29 | 164.17 | 165.99 | 1,503,771 | +2.23(+1.36%) |
Jun 19, 2018 | 163.51 | 164.74 | 163.34 | 163.76 | 2,481,575 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.63 | 163.55 | 164.30 | 1,678,491 | -1.06(-0.64%) |
Jun 15, 2018 | 167.20 | 165.12 | 165.36 | 3,804,199 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.13 | 167.62 | 164.88 | 165.62 | 2,368,228 | -0.80(-0.48%) |
Jun 13, 2018 | 169.56 | 169.56 | 164.96 | 166.42 | 3,948,220 | -2.49(-1.48%) |
Jun 12, 2018 | 170.58 | 171.56 | 168.63 | 168.92 | 1,588,099 | -2.01(-1.18%) |
Jun 11, 2018 | 168.53 | 172.02 | 168.13 | 170.93 | 2,025,000 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.18 | 166.34 | 167.96 | 1,764,880 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.35 | 167.30 | 1,537,722 | +2.06(+1.25%) |
Jun 06, 2018 | 166.07 | 165.24 | 2,837,478 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.59 | 161.37 | 1,385,377 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.53 | 1,070,899 | +0.17(+0.11%) |