Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 172.69 | 172.69 | 172.69 | 0 | +0.41(+0.24%) | |
Aug 30, 2018 | 174.98 | 175.74 | 171.81 | 172.28 | 17,309,046 | -3.85(-2.18%) |
Aug 29, 2018 | 176.97 | 177.28 | 174.48 | 176.13 | 12,064,089 | +0.31(+0.17%) |
Aug 28, 2018 | 179.73 | 179.96 | 175.15 | 175.83 | 15,516,320 | -2.43(-1.36%) |
Aug 27, 2018 | 174.75 | 178.48 | 173.88 | 178.25 | 23,840,780 | +6.33(+3.68%) |
Aug 24, 2018 | 172.68 | 174.03 | 170.16 | 171.92 | 30,852,032 | +1.97(+1.16%) |
Aug 23, 2018 | 182.52 | 184.03 | 169.63 | 169.94 | 79,854,560 | -5.55(-3.16%) |
Aug 22, 2018 | 175.79 | 177.36 | 173.17 | 175.49 | 27,456,052 | -0.07(-0.04%) |
Aug 21, 2018 | 175.27 | 177.29 | 174.62 | 175.56 | 20,588,132 | +1.61(+0.92%) |
Aug 20, 2018 | 172.90 | 176.49 | 172.05 | 173.95 | 26,244,006 | +3.46(+2.03%) |
Aug 17, 2018 | 170.23 | 171.89 | 166.15 | 170.49 | 25,027,270 | +0.78(+0.46%) |
Aug 16, 2018 | 170.04 | 173.37 | 169.29 | 169.71 | 34,717,192 | +2.13(+1.27%) |
Aug 15, 2018 | 164.89 | 167.60 | 163.20 | 167.58 | 41,824,668 | -2.66(-1.57%) |
Aug 14, 2018 | 172.82 | 173.86 | 168.50 | 170.24 | 39,021,048 | -5.08(-2.90%) |
Aug 13, 2018 | 177.27 | 178.25 | 174.65 | 175.32 | 14,875,975 | -2.30(-1.29%) |
Aug 10, 2018 | 173.24 | 178.06 | 172.43 | 177.62 | 22,345,498 | +2.78(+1.59%) |
Aug 09, 2018 | 176.93 | 178.23 | 174.41 | 174.84 | 35,689,620 | -0.32(-0.19%) |
Aug 08, 2018 | 177.61 | 177.79 | 174.21 | 175.16 | 21,428,532 | -2.37(-1.33%) |
Aug 07, 2018 | 177.90 | 180.57 | 177.36 | 177.53 | 20,891,764 | +1.28(+0.73%) |
Aug 06, 2018 | 178.30 | 178.46 | 175.14 | 176.25 | 35,890,584 | -2.19(-1.23%) |
Aug 03, 2018 | 181.71 | 182.05 | 177.69 | 178.44 | 18,429,454 | -1.74(-0.96%) |
Aug 02, 2018 | 179.13 | 180.47 | 177.40 | 180.18 | 21,249,816 | -2.63(-1.44%) |
Aug 01, 2018 | 183.53 | 186.55 | 181.52 | 182.81 | 14,560,327 | -1.93(-1.05%) |
Jul 31, 2018 | 183.93 | 186.44 | 181.55 | 184.75 | 17,227,764 | +2.38(+1.30%) |
Jul 30, 2018 | 187.70 | 188.06 | 179.65 | 182.37 | 20,159,264 | -4.54(-2.43%) |
Jul 27, 2018 | 193.50 | 193.67 | 184.45 | 186.91 | 20,184,230 | -4.70(-2.45%) |
Jul 26, 2018 | 190.65 | 193.52 | 190.06 | 191.60 | 14,058,482 | -3.75(-1.92%) |
Jul 25, 2018 | 195.72 | 187.62 | 195.35 | 21,054,312 | +8.86(+4.75%) | |
Jul 24, 2018 | 187.67 | 190.51 | 185.85 | 186.49 | 18,660,410 | +1.93(+1.05%) |
Jul 23, 2018 | 184.70 | 185.32 | 182.35 | 184.56 | 11,138,606 | -0.21(-0.11%) |
Jul 20, 2018 | 186.98 | 186.99 | 184.13 | 184.77 | 12,984,890 | -0.09(-0.05%) |
Jul 19, 2018 | 186.18 | 187.14 | 184.39 | 184.85 | 13,549,662 | -3.40(-1.81%) |
Jul 18, 2018 | 189.90 | 190.67 | 187.41 | 188.26 | 10,940,780 | -1.85(-0.97%) |
Jul 17, 2018 | 186.15 | 190.39 | 185.41 | 190.10 | 13,441,711 | +2.28(+1.21%) |
Jul 16, 2018 | 187.06 | 188.83 | 186.64 | 187.82 | 12,366,598 | +0.31(+0.16%) |
Jul 13, 2018 | 189.07 | 189.57 | 186.79 | 187.52 | 12,726,718 | -0.13(-0.07%) |
Jul 12, 2018 | 188.24 | 190.03 | 187.54 | 187.65 | 17,648,118 | +2.71(+1.47%) |
Jul 11, 2018 | 186.10 | 187.48 | 184.93 | 184.93 | 16,158,330 | -5.06(-2.66%) |
Jul 10, 2018 | 190.33 | 192.54 | 188.94 | 190.00 | 12,741,309 | -0.20(-0.10%) |
Jul 09, 2018 | 191.87 | 192.11 | 188.34 | 190.19 | 15,667,065 | +0.47(+0.25%) |
Jul 06, 2018 | 183.54 | 189.94 | 183.09 | 189.72 | 17,264,624 | +5.32(+2.88%) |
Jul 05, 2018 | 184.69 | 184.95 | 180.47 | 184.40 | 18,654,066 | +2.10(+1.15%) |
Jul 03, 2018 | 182.30 | 182.30 | 182.30 | 0 | -1.59(-0.86%) | |
Jul 02, 2018 | 179.25 | 183.89 | 178.66 | 183.89 | 17,556,078 | +0.82(+0.45%) |
Jun 29, 2018 | 186.46 | 181.82 | 183.07 | 26,373,230 | -2.81(-1.51%) | |
Jun 28, 2018 | 180.77 | 186.45 | 179.62 | 185.88 | 19,813,978 | +3.31(+1.82%) |
Jun 27, 2018 | 190.89 | 191.03 | 182.44 | 182.57 | 24,201,996 | -6.31(-3.34%) |
Jun 26, 2018 | 190.78 | 191.09 | 185.92 | 188.88 | 21,007,734 | +0.17(+0.09%) |
Jun 25, 2018 | 195.23 | 195.47 | 185.37 | 188.71 | 33,179,092 | -10.62(-5.33%) |
Jun 22, 2018 | 200.68 | 201.10 | 197.60 | 199.33 | 9,752,949 | -0.20(-0.10%) |
Jun 21, 2018 | 203.11 | 203.27 | 198.37 | 199.53 | 14,149,806 | -3.97(-1.95%) |
Jun 20, 2018 | 202.33 | 204.48 | 202.30 | 203.49 | 15,764,812 | +1.78(+0.88%) |
Jun 19, 2018 | 200.83 | 201.80 | 196.85 | 201.72 | 24,802,444 | -4.09(-1.98%) |
Jun 18, 2018 | 202.44 | 205.83 | 201.19 | 205.80 | 14,809,842 | +0.56(+0.27%) |
Jun 15, 2018 | 207.29 | 208.06 | 205.24 | 29,050,914 | -2.82(-1.36%) | |
Jun 14, 2018 | 204.97 | 208.32 | 204.76 | 208.06 | 19,078,966 | +4.18(+2.05%) |
Jun 13, 2018 | 206.66 | 206.87 | 203.86 | 203.88 | 14,024,450 | -2.43(-1.18%) |
Jun 12, 2018 | 204.21 | 207.02 | 204.16 | 206.31 | 16,116,482 | +3.33(+1.64%) |
Jun 11, 2018 | 203.76 | 204.85 | 202.29 | 202.97 | 12,220,897 | +0.62(+0.31%) |
Jun 08, 2018 | 198.44 | 203.49 | 197.79 | 202.35 | 17,760,804 | +1.43(+0.71%) |
Jun 07, 2018 | 204.71 | 206.23 | 198.22 | 200.92 | 27,084,806 | -4.62(-2.25%) |
Jun 06, 2018 | 204.54 | 205.54 | 13,973,996 | -0.07(-0.03%) | ||
Jun 05, 2018 | 207.16 | 208.89 | 204.38 | 205.61 | 18,022,380 | -0.57(-0.28%) |
Jun 04, 2018 | 202.40 | 206.97 | 202.01 | 206.18 | 19,613,330 | +4.55(+2.26%) |