Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 239.21 | 239.21 | 239.21 | 0 | +0.72(+0.30%) | |
Aug 30, 2018 | 240.54 | 241.00 | 235.98 | 238.49 | 126,636 | -2.16(-0.90%) |
Aug 29, 2018 | 243.03 | 245.78 | 238.85 | 240.65 | 221,333 | -2.15(-0.89%) |
Aug 28, 2018 | 245.20 | 246.17 | 236.00 | 242.80 | 117,110 | -2.05(-0.84%) |
Aug 27, 2018 | 244.00 | 249.60 | 239.00 | 244.85 | 171,042 | +1.41(+0.58%) |
Aug 24, 2018 | 249.95 | 251.93 | 239.28 | 243.44 | 169,900 | -5.77(-2.32%) |
Aug 23, 2018 | 254.26 | 255.68 | 248.28 | 249.21 | 188,721 | -4.08(-1.61%) |
Aug 22, 2018 | 242.52 | 254.81 | 242.52 | 253.29 | 151,145 | +7.89(+3.22%) |
Aug 21, 2018 | 234.96 | 247.52 | 234.76 | 245.40 | 237,566 | +11.20(+4.78%) |
Aug 20, 2018 | 237.24 | 239.70 | 232.63 | 234.20 | 158,248 | -3.62(-1.52%) |
Aug 17, 2018 | 238.25 | 239.99 | 232.00 | 237.82 | 109,200 | -0.43(-0.18%) |
Aug 16, 2018 | 234.60 | 241.29 | 231.41 | 238.25 | 289,382 | +4.47(+1.91%) |
Aug 15, 2018 | 233.59 | 241.68 | 232.43 | 233.78 | 349,759 | -3.10(-1.31%) |
Aug 14, 2018 | 226.34 | 239.47 | 224.00 | 236.88 | 275,945 | +10.47(+4.62%) |
Aug 13, 2018 | 232.78 | 234.43 | 222.35 | 226.41 | 210,818 | -6.22(-2.67%) |
Aug 10, 2018 | 234.51 | 241.24 | 231.75 | 232.63 | 252,200 | -3.47(-1.47%) |
Aug 09, 2018 | 245.45 | 250.00 | 235.31 | 236.10 | 178,853 | -8.51(-3.48%) |
Aug 08, 2018 | 244.72 | 247.37 | 242.02 | 244.61 | 151,518 | -0.90(-0.37%) |
Aug 07, 2018 | 247.84 | 253.99 | 240.96 | 245.51 | 178,356 | -1.65(-0.67%) |
Aug 06, 2018 | 245.95 | 247.84 | 240.19 | 247.16 | 274,541 | -3.77(-1.50%) |
Aug 03, 2018 | 251.38 | 255.09 | 246.21 | 250.93 | 130,800 | -0.41(-0.16%) |
Aug 02, 2018 | 250.46 | 254.00 | 243.85 | 251.34 | 174,676 | -1.20(-0.48%) |
Aug 01, 2018 | 257.12 | 261.23 | 250.02 | 252.54 | 228,381 | -4.49(-1.75%) |
Jul 31, 2018 | 260.30 | 272.97 | 254.53 | 257.03 | 265,410 | -3.06(-1.18%) |
Jul 30, 2018 | 272.95 | 273.00 | 245.24 | 260.09 | 608,604 | -15.91(-5.76%) |
Jul 27, 2018 | 278.47 | 280.00 | 272.45 | 276.00 | 128,600 | -2.29(-0.82%) |
Jul 26, 2018 | 275.86 | 283.83 | 272.64 | 278.29 | 109,747 | +2.41(+0.87%) |
Jul 25, 2018 | 273.52 | 276.81 | 268.69 | 275.88 | 130,668 | -0.13(-0.05%) |
Jul 24, 2018 | 285.56 | 287.99 | 265.17 | 276.01 | 249,225 | -8.39(-2.95%) |
Jul 23, 2018 | 286.97 | 289.99 | 282.00 | 284.40 | 114,580 | -2.65(-0.92%) |
Jul 20, 2018 | 292.29 | 282.87 | 287.05 | 174,401 | -1.67(-0.58%) | |
Jul 19, 2018 | 286.00 | 290.41 | 280.28 | 288.72 | 180,241 | +1.72(+0.60%) |
Jul 18, 2018 | 287.09 | 288.52 | 286.03 | 287.00 | 53,726 | -0.30(-0.10%) |
Jul 17, 2018 | 287.67 | 290.00 | 283.88 | 287.30 | 120,392 | -0.72(-0.25%) |
Jul 16, 2018 | 295.75 | 296.91 | 282.83 | 288.02 | 120,614 | -8.73(-2.94%) |
Jul 13, 2018 | 299.98 | 283.28 | 296.75 | 163,722 | +8.57(+2.97%) | |
Jul 12, 2018 | 294.46 | 294.70 | 286.46 | 288.18 | 107,583 | -3.65(-1.25%) |
Jul 11, 2018 | 291.47 | 294.36 | 285.02 | 291.83 | 106,274 | -0.74(-0.25%) |
Jul 10, 2018 | 299.99 | 302.04 | 290.07 | 292.57 | 150,724 | -7.74(-2.58%) |
Jul 09, 2018 | 302.20 | 302.20 | 291.84 | 300.31 | 143,116 | +0.83(+0.28%) |
Jul 06, 2018 | 300.11 | 310.42 | 296.50 | 299.48 | 145,755 | +0.47(+0.16%) |
Jul 05, 2018 | 298.74 | 299.78 | 292.88 | 299.01 | 120,795 | +3.88(+1.31%) |
Jul 03, 2018 | 295.13 | 295.13 | 295.13 | 0 | -0.86(-0.29%) | |
Jul 02, 2018 | 276.57 | 315.00 | 273.70 | 295.99 | 305,344 | +16.30(+5.83%) |
Jun 29, 2018 | 284.84 | 275.88 | 279.69 | 140,729 | +1.73(+0.62%) | |
Jun 28, 2018 | 273.07 | 279.98 | 266.55 | 277.96 | 188,031 | +3.70(+1.35%) |
Jun 27, 2018 | 280.78 | 286.04 | 274.00 | 274.26 | 237,221 | -6.48(-2.31%) |
Jun 26, 2018 | 278.07 | 284.39 | 275.21 | 280.74 | 171,242 | +5.53(+2.01%) |
Jun 25, 2018 | 288.74 | 288.74 | 273.00 | 275.21 | 239,388 | -16.04(-5.51%) |
Jun 22, 2018 | 287.84 | 292.09 | 281.06 | 291.25 | 419,103 | +5.90(+2.07%) |
Jun 21, 2018 | 302.31 | 304.99 | 282.37 | 285.35 | 320,573 | -16.67(-5.52%) |
Jun 20, 2018 | 305.10 | 306.86 | 297.00 | 302.02 | 274,814 | -1.77(-0.58%) |
Jun 19, 2018 | 300.00 | 304.68 | 295.00 | 303.79 | 340,740 | -2.58(-0.84%) |
Jun 18, 2018 | 298.18 | 307.81 | 298.12 | 306.37 | 201,498 | +6.21(+2.07%) |
Jun 15, 2018 | 300.66 | 296.51 | 300.16 | 528,590 | -0.50(-0.17%) | |
Jun 14, 2018 | 315.82 | 322.00 | 298.02 | 300.66 | 485,634 | -12.58(-4.02%) |
Jun 13, 2018 | 281.05 | 319.64 | 271.66 | 313.24 | 1,261,541 | +30.53(+10.80%) |
Jun 12, 2018 | 273.00 | 289.19 | 267.00 | 282.71 | 562,598 | +8.80(+3.21%) |
Jun 11, 2018 | 282.01 | 284.94 | 271.68 | 273.91 | 442,917 | -9.05(-3.20%) |
Jun 08, 2018 | 281.57 | 297.07 | 279.95 | 282.96 | 476,036 | +1.90(+0.68%) |
Jun 07, 2018 | 308.57 | 311.70 | 273.30 | 281.06 | 1,303,218 | -32.84(-10.46%) |
Jun 06, 2018 | 325.98 | 313.90 | 878,659 | +12.87(+4.28%) | ||
Jun 05, 2018 | 270.00 | 303.00 | 268.81 | 301.03 | 841,775 | +27.79(+10.17%) |
Jun 04, 2018 | 274.00 | 278.20 | 255.96 | 273.24 | 499,766 | -1.18(-0.43%) |