Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 193.86 | 193.86 | 193.86 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 194.17 | 195.56 | 193.56 | 194.00 | 373,176 | -1.53(-0.78%) |
Aug 29, 2018 | 194.36 | 196.25 | 194.30 | 195.54 | 424,698 | +0.12(+0.06%) |
Aug 28, 2018 | 196.29 | 196.71 | 193.76 | 195.41 | 462,804 | -1.80(-0.91%) |
Aug 27, 2018 | 194.91 | 197.81 | 194.27 | 197.21 | 577,708 | +5.30(+2.76%) |
Aug 24, 2018 | 190.69 | 192.09 | 190.53 | 191.91 | 319,322 | +3.25(+1.72%) |
Aug 23, 2018 | 190.82 | 191.19 | 188.48 | 188.65 | 396,244 | -1.20(-0.63%) |
Aug 22, 2018 | 189.22 | 190.18 | 188.34 | 189.85 | 408,145 | +0.30(+0.16%) |
Aug 21, 2018 | 188.91 | 190.61 | 188.61 | 189.55 | 739,388 | +0.94(+0.50%) |
Aug 20, 2018 | 187.98 | 189.04 | 186.74 | 188.61 | 569,368 | +2.00(+1.07%) |
Aug 17, 2018 | 184.12 | 186.88 | 183.32 | 186.60 | 773,080 | -0.46(-0.25%) |
Aug 16, 2018 | 187.45 | 188.71 | 186.51 | 187.06 | 1,322,764 | +0.68(+0.37%) |
Aug 15, 2018 | 190.29 | 190.60 | 185.14 | 186.38 | 1,355,346 | -8.01(-4.12%) |
Aug 14, 2018 | 195.84 | 196.02 | 193.75 | 194.39 | 432,407 | +0.86(+0.44%) |
Aug 13, 2018 | 193.73 | 194.80 | 193.34 | 193.53 | 967,172 | +0.77(+0.40%) |
Aug 10, 2018 | 193.57 | 194.38 | 191.59 | 192.77 | 900,534 | -4.99(-2.52%) |
Aug 09, 2018 | 201.59 | 201.75 | 197.62 | 197.76 | 1,075,430 | -3.62(-1.80%) |
Aug 08, 2018 | 201.99 | 202.67 | 201.28 | 201.38 | 520,229 | -0.53(-0.26%) |
Aug 07, 2018 | 202.83 | 203.27 | 201.35 | 201.91 | 568,605 | -0.01(-0.00%) |
Aug 06, 2018 | 201.37 | 202.10 | 200.79 | 201.92 | 529,949 | -1.14(-0.56%) |
Aug 03, 2018 | 202.38 | 203.20 | 200.76 | 203.06 | 482,421 | -0.98(-0.48%) |
Aug 02, 2018 | 201.07 | 204.33 | 200.62 | 204.04 | 649,281 | +1.81(+0.89%) |
Aug 01, 2018 | 202.33 | 203.62 | 201.13 | 202.24 | 848,824 | -0.09(-0.04%) |
Jul 31, 2018 | 203.41 | 204.50 | 202.29 | 202.32 | 1,229,324 | -0.47(-0.23%) |
Jul 30, 2018 | 204.62 | 204.78 | 201.96 | 202.80 | 732,587 | +1.13(+0.56%) |
Jul 27, 2018 | 205.03 | 205.64 | 200.84 | 201.66 | 973,621 | -3.17(-1.55%) |
Jul 26, 2018 | 204.28 | 205.01 | 202.54 | 204.83 | 1,598,186 | -2.19(-1.06%) |
Jul 25, 2018 | 203.95 | 207.12 | 203.16 | 207.02 | 2,400,675 | +4.98(+2.47%) |
Jul 24, 2018 | 207.49 | 207.87 | 201.53 | 202.04 | 971,501 | -6.69(-3.21%) |
Jul 23, 2018 | 207.59 | 209.57 | 205.16 | 208.73 | 984,203 | +0.92(+0.44%) |
Jul 20, 2018 | 204.89 | 209.38 | 204.89 | 207.82 | 1,458,429 | +4.30(+2.11%) |
Jul 19, 2018 | 203.98 | 204.88 | 202.94 | 203.51 | 891,624 | -2.50(-1.21%) |
Jul 18, 2018 | 201.46 | 206.56 | 201.14 | 206.01 | 3,823,856 | +12.82(+6.64%) |
Jul 17, 2018 | 188.91 | 193.70 | 188.51 | 193.19 | 1,463,798 | +4.03(+2.13%) |
Jul 16, 2018 | 188.96 | 190.17 | 188.49 | 189.16 | 1,220,156 | +0.84(+0.45%) |
Jul 13, 2018 | 189.39 | 189.39 | 187.74 | 188.32 | 447,643 | -0.13(-0.07%) |
Jul 12, 2018 | 186.06 | 188.49 | 185.56 | 188.45 | 661,286 | +5.43(+2.96%) |
Jul 11, 2018 | 185.97 | 186.72 | 182.78 | 183.03 | 891,113 | -5.52(-2.93%) |
Jul 10, 2018 | 189.53 | 189.74 | 187.72 | 188.55 | 1,033,654 | +0.30(+0.16%) |
Jul 09, 2018 | 189.07 | 189.30 | 186.67 | 188.25 | 1,314,342 | +1.69(+0.91%) |
Jul 06, 2018 | 183.59 | 187.05 | 183.57 | 186.55 | 402,273 | +1.26(+0.68%) |
Jul 05, 2018 | 185.00 | 185.94 | 183.91 | 185.30 | 572,145 | +4.27(+2.36%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | -3.57(-1.94%) | |
Jul 02, 2018 | 183.06 | 184.71 | 179.45 | 184.60 | 2,076,498 | -2.57(-1.37%) |
Jun 29, 2018 | 187.22 | 188.65 | 186.82 | 187.17 | 945,878 | +4.15(+2.27%) |
Jun 28, 2018 | 180.29 | 183.09 | 179.67 | 183.02 | 938,685 | -0.30(-0.17%) |
Jun 27, 2018 | 188.84 | 189.46 | 183.16 | 183.32 | 701,249 | -3.85(-2.06%) |
Jun 26, 2018 | 187.88 | 188.42 | 186.49 | 187.17 | 1,170,323 | +1.25(+0.67%) |
Jun 25, 2018 | 190.37 | 190.50 | 185.10 | 185.92 | 1,121,134 | -9.19(-4.71%) |
Jun 22, 2018 | 195.73 | 196.29 | 192.96 | 195.11 | 773,074 | +2.01(+1.04%) |
Jun 21, 2018 | 195.56 | 195.66 | 192.60 | 193.10 | 944,923 | -1.19(-0.61%) |
Jun 20, 2018 | 194.37 | 195.29 | 193.27 | 194.29 | 573,610 | -0.64(-0.33%) |
Jun 19, 2018 | 192.64 | 195.18 | 190.77 | 194.93 | 792,579 | -4.65(-2.33%) |
Jun 18, 2018 | 198.39 | 199.76 | 197.17 | 199.58 | 637,871 | -3.52(-1.73%) |
Jun 15, 2018 | 203.74 | 204.11 | 203.10 | 868,907 | -1.01(-0.50%) | |
Jun 14, 2018 | 203.35 | 205.07 | 202.90 | 204.11 | 751,788 | +2.02(+1.00%) |
Jun 13, 2018 | 201.68 | 203.75 | 201.01 | 202.09 | 1,056,574 | +4.17(+2.11%) |
Jun 12, 2018 | 197.29 | 198.69 | 196.02 | 197.92 | 384,879 | -0.49(-0.25%) |
Jun 11, 2018 | 198.31 | 199.26 | 197.81 | 198.41 | 558,576 | +2.28(+1.16%) |
Jun 08, 2018 | 196.08 | 196.92 | 194.09 | 196.13 | 885,781 | -0.10(-0.05%) |
Jun 07, 2018 | 199.53 | 199.80 | 194.68 | 196.24 | 976,744 | -5.72(-2.83%) |
Jun 06, 2018 | 202.14 | 201.96 | 602,772 | +4.06(+2.05%) | ||
Jun 05, 2018 | 197.25 | 198.39 | 196.15 | 197.90 | 646,247 | +5.10(+2.65%) |
Jun 04, 2018 | 192.45 | 193.01 | 191.30 | 192.79 | 466,770 | +1.66(+0.87%) |