Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 170.92 | 170.92 | 170.92 | 0 | -0.75(-0.44%) | |
Aug 30, 2018 | 171.46 | 172.94 | 170.63 | 171.67 | 446,853 | +0.21(+0.12%) |
Aug 29, 2018 | 170.00 | 171.99 | 169.26 | 171.46 | 264,512 | +1.48(+0.87%) |
Aug 28, 2018 | 169.84 | 170.41 | 167.16 | 169.98 | 456,397 | +0.89(+0.53%) |
Aug 27, 2018 | 167.91 | 169.86 | 167.32 | 169.09 | 777,044 | +1.68(+1.00%) |
Aug 24, 2018 | 168.90 | 170.50 | 166.34 | 167.41 | 500,600 | -2.09(-1.23%) |
Aug 23, 2018 | 173.01 | 174.00 | 169.18 | 169.50 | 980,506 | -3.30(-1.91%) |
Aug 22, 2018 | 173.97 | 174.23 | 172.45 | 172.80 | 392,853 | -1.17(-0.67%) |
Aug 21, 2018 | 174.65 | 175.91 | 173.85 | 173.97 | 312,763 | -0.28(-0.16%) |
Aug 20, 2018 | 173.81 | 176.73 | 173.67 | 174.25 | 464,378 | +0.44(+0.25%) |
Aug 17, 2018 | 173.95 | 174.86 | 171.14 | 173.81 | 616,000 | +0.69(+0.40%) |
Aug 16, 2018 | 174.41 | 175.44 | 172.84 | 173.12 | 446,748 | -0.86(-0.49%) |
Aug 15, 2018 | 176.05 | 176.49 | 172.97 | 173.98 | 439,975 | -2.31(-1.31%) |
Aug 14, 2018 | 175.70 | 177.48 | 175.34 | 176.29 | 271,257 | +0.92(+0.52%) |
Aug 13, 2018 | 176.66 | 178.15 | 174.56 | 175.37 | 262,610 | -0.74(-0.42%) |
Aug 10, 2018 | 176.61 | 178.32 | 174.93 | 176.11 | 419,300 | -1.62(-0.91%) |
Aug 09, 2018 | 173.25 | 179.02 | 173.25 | 177.73 | 471,687 | +2.15(+1.22%) |
Aug 08, 2018 | 173.25 | 177.04 | 172.50 | 175.58 | 821,524 | -4.32(-2.40%) |
Aug 07, 2018 | 177.61 | 181.46 | 177.27 | 179.90 | 963,711 | +3.31(+1.87%) |
Aug 06, 2018 | 176.00 | 178.30 | 175.00 | 176.59 | 387,346 | +0.54(+0.31%) |
Aug 03, 2018 | 174.54 | 176.24 | 171.49 | 176.05 | 276,300 | +1.40(+0.80%) |
Aug 02, 2018 | 170.64 | 175.45 | 170.00 | 174.65 | 395,857 | +2.48(+1.44%) |
Aug 01, 2018 | 173.90 | 174.95 | 172.01 | 172.17 | 310,195 | -0.91(-0.53%) |
Jul 31, 2018 | 173.34 | 174.77 | 172.25 | 173.08 | 348,528 | +0.51(+0.30%) |
Jul 30, 2018 | 171.91 | 174.73 | 171.19 | 172.57 | 290,234 | +0.23(+0.13%) |
Jul 27, 2018 | 176.30 | 176.54 | 170.18 | 172.34 | 404,100 | -3.96(-2.25%) |
Jul 26, 2018 | 176.30 | 176.79 | 174.87 | 176.30 | 279,421 | +0.08(+0.05%) |
Jul 25, 2018 | 173.73 | 176.30 | 173.21 | 176.22 | 294,498 | +1.89(+1.08%) |
Jul 24, 2018 | 177.86 | 178.94 | 173.78 | 174.33 | 324,695 | -3.17(-1.79%) |
Jul 23, 2018 | 176.46 | 178.00 | 175.59 | 177.50 | 313,187 | +1.01(+0.57%) |
Jul 20, 2018 | 177.10 | 177.59 | 174.88 | 176.49 | 294,943 | -0.62(-0.35%) |
Jul 19, 2018 | 175.84 | 178.57 | 174.98 | 177.11 | 424,318 | +1.06(+0.60%) |
Jul 18, 2018 | 175.76 | 176.41 | 174.51 | 176.05 | 320,012 | +0.45(+0.26%) |
Jul 17, 2018 | 174.47 | 176.12 | 173.56 | 175.60 | 251,186 | +0.79(+0.45%) |
Jul 16, 2018 | 176.06 | 177.41 | 174.10 | 174.81 | 271,744 | -1.17(-0.66%) |
Jul 13, 2018 | 179.15 | 179.15 | 173.06 | 175.98 | 902,548 | -3.48(-1.94%) |
Jul 12, 2018 | 179.91 | 180.70 | 177.39 | 179.46 | 592,265 | -0.42(-0.23%) |
Jul 11, 2018 | 176.48 | 180.06 | 176.48 | 179.88 | 509,482 | -0.69(-0.38%) |
Jul 10, 2018 | 180.63 | 180.86 | 178.59 | 180.57 | 390,575 | +1.17(+0.65%) |
Jul 09, 2018 | 178.56 | 180.30 | 177.85 | 179.40 | 366,859 | +1.73(+0.97%) |
Jul 06, 2018 | 176.84 | 179.94 | 176.84 | 177.67 | 323,653 | +1.18(+0.67%) |
Jul 05, 2018 | 176.79 | 171.68 | 176.49 | 492,648 | +3.55(+2.05%) | |
Jul 03, 2018 | 172.94 | 172.94 | 172.94 | 0 | -0.21(-0.12%) | |
Jul 02, 2018 | 170.81 | 174.57 | 170.00 | 173.15 | 410,715 | +0.85(+0.49%) |
Jun 29, 2018 | 174.00 | 175.28 | 171.86 | 172.30 | 430,795 | -1.56(-0.90%) |
Jun 28, 2018 | 173.22 | 174.59 | 170.00 | 173.86 | 459,789 | -0.64(-0.37%) |
Jun 27, 2018 | 174.55 | 175.71 | 173.44 | 174.50 | 691,368 | +0.60(+0.35%) |
Jun 26, 2018 | 175.50 | 176.35 | 173.35 | 173.90 | 376,144 | -1.72(-0.98%) |
Jun 25, 2018 | 178.25 | 179.10 | 173.99 | 175.62 | 525,583 | -2.88(-1.61%) |
Jun 22, 2018 | 181.70 | 182.65 | 177.45 | 178.50 | 4,217,789 | -1.63(-0.90%) |
Jun 21, 2018 | 183.49 | 183.49 | 179.00 | 180.13 | 690,733 | -3.05(-1.67%) |
Jun 20, 2018 | 180.00 | 184.00 | 180.00 | 183.18 | 1,013,599 | +2.83(+1.57%) |
Jun 19, 2018 | 177.11 | 181.69 | 176.29 | 180.35 | 660,576 | +2.54(+1.43%) |
Jun 18, 2018 | 176.18 | 178.43 | 173.05 | 177.81 | 345,459 | -0.29(-0.16%) |
Jun 15, 2018 | 179.65 | 177.23 | 178.10 | 668,630 | +0.87(+0.49%) | |
Jun 14, 2018 | 176.53 | 178.08 | 174.87 | 177.23 | 406,435 | +1.42(+0.81%) |
Jun 13, 2018 | 176.36 | 178.37 | 174.75 | 175.81 | 531,243 | +0.45(+0.26%) |
Jun 12, 2018 | 177.76 | 178.09 | 175.09 | 175.36 | 479,160 | -2.57(-1.44%) |
Jun 11, 2018 | 176.72 | 179.19 | 175.36 | 177.93 | 474,304 | +1.14(+0.64%) |
Jun 08, 2018 | 174.98 | 177.93 | 174.54 | 176.79 | 409,222 | +1.26(+0.72%) |
Jun 07, 2018 | 176.00 | 176.62 | 174.25 | 175.53 | 738,358 | +0.24(+0.14%) |
Jun 06, 2018 | 176.25 | 175.29 | 703,995 | +2.75(+1.59%) | ||
Jun 05, 2018 | 172.45 | 173.93 | 171.77 | 172.54 | 521,348 | +0.52(+0.30%) |
Jun 04, 2018 | 171.50 | 172.78 | 169.68 | 172.02 | 492,737 | +1.27(+0.74%) |