Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 190.22 | 190.22 | 190.22 | 0 | +2.26(+1.20%) | |
Aug 30, 2018 | 187.11 | 188.90 | 186.00 | 187.96 | 210,296 | +0.54(+0.29%) |
Aug 29, 2018 | 186.73 | 188.76 | 186.73 | 187.42 | 276,001 | +0.30(+0.16%) |
Aug 28, 2018 | 189.15 | 190.08 | 186.37 | 187.12 | 234,814 | -1.18(-0.63%) |
Aug 27, 2018 | 189.54 | 190.51 | 187.97 | 188.30 | 273,852 | -0.58(-0.31%) |
Aug 24, 2018 | 188.11 | 190.11 | 187.72 | 188.88 | 297,900 | +1.52(+0.81%) |
Aug 23, 2018 | 186.70 | 189.35 | 186.50 | 187.36 | 364,938 | +1.28(+0.69%) |
Aug 22, 2018 | 184.38 | 187.12 | 183.96 | 186.08 | 498,131 | +1.44(+0.78%) |
Aug 21, 2018 | 184.27 | 186.33 | 184.27 | 184.64 | 282,095 | +0.72(+0.39%) |
Aug 20, 2018 | 183.52 | 184.92 | 182.48 | 183.92 | 225,018 | +0.92(+0.50%) |
Aug 17, 2018 | 182.45 | 183.41 | 181.65 | 183.00 | 207,500 | +0.56(+0.31%) |
Aug 16, 2018 | 183.28 | 184.01 | 182.13 | 182.44 | 242,267 | +0.00(+0.00%) |
Aug 15, 2018 | 182.43 | 184.20 | 180.04 | 182.44 | 260,715 | -1.08(-0.59%) |
Aug 14, 2018 | 181.64 | 184.59 | 180.71 | 183.52 | 268,441 | +2.89(+1.60%) |
Aug 13, 2018 | 182.42 | 184.15 | 180.39 | 180.63 | 398,861 | -2.08(-1.14%) |
Aug 10, 2018 | 182.37 | 183.79 | 180.93 | 182.71 | 270,400 | -0.72(-0.39%) |
Aug 09, 2018 | 186.11 | 187.74 | 183.12 | 183.43 | 476,173 | -3.33(-1.78%) |
Aug 08, 2018 | 188.77 | 189.94 | 186.57 | 186.76 | 281,699 | -2.34(-1.24%) |
Aug 07, 2018 | 190.29 | 191.78 | 188.98 | 189.10 | 310,154 | -0.83(-0.44%) |
Aug 06, 2018 | 187.49 | 190.32 | 187.07 | 189.93 | 254,386 | +2.37(+1.26%) |
Aug 03, 2018 | 190.49 | 190.75 | 183.97 | 187.56 | 366,200 | -1.38(-0.73%) |
Aug 02, 2018 | 183.94 | 190.40 | 178.01 | 188.94 | 776,685 | -1.86(-0.97%) |
Aug 01, 2018 | 190.08 | 193.02 | 186.57 | 190.80 | 497,679 | +0.98(+0.52%) |
Jul 31, 2018 | 190.92 | 192.61 | 188.06 | 189.82 | 354,806 | -0.24(-0.13%) |
Jul 30, 2018 | 193.20 | 193.96 | 188.08 | 190.06 | 324,205 | -2.61(-1.35%) |
Jul 27, 2018 | 197.90 | 198.15 | 191.37 | 192.67 | 250,800 | -4.70(-2.38%) |
Jul 26, 2018 | 197.17 | 198.70 | 196.42 | 197.37 | 164,568 | -1.27(-0.64%) |
Jul 25, 2018 | 195.45 | 198.82 | 195.45 | 198.64 | 213,721 | +2.86(+1.46%) |
Jul 24, 2018 | 198.35 | 198.41 | 193.58 | 195.78 | 276,417 | -1.32(-0.67%) |
Jul 23, 2018 | 196.18 | 197.62 | 194.80 | 197.10 | 377,436 | +0.87(+0.44%) |
Jul 20, 2018 | 196.19 | 197.41 | 195.16 | 196.23 | 264,760 | +1.04(+0.53%) |
Jul 19, 2018 | 195.97 | 197.77 | 194.84 | 195.19 | 254,734 | -0.43(-0.22%) |
Jul 18, 2018 | 195.53 | 196.43 | 193.34 | 195.62 | 295,310 | -0.48(-0.24%) |
Jul 17, 2018 | 193.47 | 196.20 | 191.54 | 196.10 | 263,743 | +2.06(+1.06%) |
Jul 16, 2018 | 196.59 | 196.97 | 193.00 | 194.04 | 304,019 | -2.00(-1.02%) |
Jul 13, 2018 | 195.74 | 197.57 | 194.43 | 196.04 | 204,028 | +0.29(+0.15%) |
Jul 12, 2018 | 194.30 | 196.65 | 193.66 | 195.75 | 368,264 | +3.01(+1.56%) |
Jul 11, 2018 | 193.08 | 195.01 | 192.22 | 192.74 | 435,225 | -1.51(-0.78%) |
Jul 10, 2018 | 194.88 | 196.54 | 192.99 | 194.25 | 298,399 | +0.06(+0.03%) |
Jul 09, 2018 | 193.41 | 194.79 | 192.38 | 194.19 | 335,767 | +1.19(+0.62%) |
Jul 06, 2018 | 191.15 | 193.60 | 190.75 | 193.00 | 262,275 | +1.75(+0.92%) |
Jul 05, 2018 | 192.62 | 192.62 | 189.30 | 191.25 | 367,654 | +0.14(+0.07%) |
Jul 03, 2018 | 191.11 | 191.11 | 191.11 | 0 | -1.19(-0.62%) | |
Jul 02, 2018 | 190.90 | 193.33 | 190.30 | 192.30 | 443,888 | +1.82(+0.96%) |
Jun 29, 2018 | 191.71 | 192.13 | 189.81 | 190.48 | 323,923 | -0.32(-0.17%) |
Jun 28, 2018 | 186.71 | 191.31 | 186.25 | 190.80 | 278,284 | +3.58(+1.91%) |
Jun 27, 2018 | 189.48 | 191.97 | 186.97 | 187.22 | 414,693 | -2.07(-1.09%) |
Jun 26, 2018 | 187.67 | 190.07 | 187.07 | 189.29 | 410,706 | +2.62(+1.40%) |
Jun 25, 2018 | 190.71 | 191.39 | 186.07 | 186.67 | 362,821 | -5.61(-2.92%) |
Jun 22, 2018 | 191.32 | 193.86 | 190.35 | 192.28 | 710,745 | +3.27(+1.73%) |
Jun 21, 2018 | 190.99 | 191.30 | 188.20 | 189.01 | 348,506 | -1.73(-0.91%) |
Jun 20, 2018 | 190.72 | 191.13 | 188.53 | 190.74 | 352,497 | +1.03(+0.54%) |
Jun 19, 2018 | 188.27 | 190.32 | 186.31 | 189.71 | 292,449 | -0.43(-0.23%) |
Jun 18, 2018 | 187.81 | 191.84 | 187.81 | 190.14 | 327,882 | +1.99(+1.06%) |
Jun 15, 2018 | 191.25 | 187.82 | 188.15 | 430,484 | -3.10(-1.62%) | |
Jun 14, 2018 | 190.45 | 192.19 | 189.44 | 191.25 | 249,593 | +1.21(+0.64%) |
Jun 13, 2018 | 189.79 | 191.34 | 187.51 | 190.04 | 324,405 | +0.62(+0.33%) |
Jun 12, 2018 | 187.63 | 191.10 | 187.63 | 189.42 | 282,269 | +2.26(+1.21%) |
Jun 11, 2018 | 188.00 | 189.42 | 186.29 | 187.16 | 659,186 | -0.85(-0.45%) |
Jun 08, 2018 | 186.62 | 191.09 | 186.41 | 188.01 | 400,989 | +1.52(+0.82%) |
Jun 07, 2018 | 192.70 | 193.52 | 185.89 | 186.49 | 378,005 | -6.05(-3.14%) |
Jun 06, 2018 | 193.35 | 192.54 | 402,892 | +3.48(+1.84%) | ||
Jun 05, 2018 | 186.67 | 191.30 | 186.22 | 189.06 | 520,199 | +2.47(+1.32%) |
Jun 04, 2018 | 179.10 | 187.28 | 176.05 | 186.59 | 954,068 | +8.94(+5.03%) |