Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 196.63 | 196.63 | 196.63 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.37 | 196.32 | 195.10 | 195.32 | 954,765 | -0.57(-0.29%) |
Aug 29, 2018 | 192.39 | 196.12 | 192.07 | 195.89 | 1,166,166 | +2.97(+1.54%) |
Aug 28, 2018 | 194.21 | 195.47 | 192.64 | 192.92 | 1,271,804 | -1.01(-0.52%) |
Aug 27, 2018 | 193.73 | 195.26 | 193.07 | 193.93 | 924,408 | +1.76(+0.91%) |
Aug 24, 2018 | 192.38 | 192.97 | 191.80 | 192.17 | 584,474 | +0.00(+0.00%) |
Aug 23, 2018 | 192.30 | 193.87 | 191.92 | 192.17 | 801,729 | -0.07(-0.03%) |
Aug 22, 2018 | 193.14 | 194.03 | 192.16 | 192.24 | 735,397 | -1.35(-0.70%) |
Aug 21, 2018 | 193.48 | 194.51 | 193.13 | 193.59 | 1,384,119 | +0.41(+0.21%) |
Aug 20, 2018 | 192.69 | 193.69 | 192.48 | 193.18 | 618,522 | +0.77(+0.40%) |
Aug 17, 2018 | 192.23 | 192.80 | 191.39 | 192.42 | 685,704 | +0.40(+0.21%) |
Aug 16, 2018 | 192.29 | 192.89 | 191.58 | 192.02 | 678,561 | +0.92(+0.48%) |
Aug 15, 2018 | 190.67 | 192.88 | 189.82 | 191.10 | 893,656 | -1.28(-0.66%) |
Aug 14, 2018 | 191.29 | 192.73 | 191.14 | 192.38 | 540,131 | +2.41(+1.27%) |
Aug 13, 2018 | 190.71 | 191.57 | 189.84 | 189.97 | 1,004,512 | -0.75(-0.39%) |
Aug 10, 2018 | 189.91 | 191.30 | 189.23 | 190.72 | 890,487 | +0.35(+0.18%) |
Aug 09, 2018 | 191.15 | 192.04 | 190.29 | 190.37 | 772,701 | -0.38(-0.20%) |
Aug 08, 2018 | 191.53 | 192.49 | 190.24 | 190.75 | 847,539 | -0.83(-0.44%) |
Aug 07, 2018 | 188.84 | 192.18 | 188.58 | 191.58 | 1,682,581 | +3.50(+1.86%) |
Aug 06, 2018 | 187.57 | 188.47 | 187.28 | 188.08 | 1,070,216 | +0.43(+0.23%) |
Aug 03, 2018 | 187.64 | 187.72 | 185.88 | 187.65 | 1,089,991 | +0.76(+0.41%) |
Aug 02, 2018 | 186.33 | 187.77 | 185.71 | 186.89 | 1,847,960 | -0.43(-0.23%) |
Aug 01, 2018 | 188.38 | 190.07 | 187.22 | 187.32 | 1,616,860 | -2.57(-1.35%) |
Jul 31, 2018 | 191.36 | 192.55 | 189.02 | 189.89 | 1,678,927 | -0.42(-0.22%) |
Jul 30, 2018 | 192.70 | 194.02 | 189.74 | 190.30 | 1,566,828 | -2.82(-1.46%) |
Jul 27, 2018 | 201.39 | 202.29 | 191.83 | 193.13 | 1,951,344 | -7.72(-3.84%) |
Jul 26, 2018 | 205.87 | 205.87 | 200.25 | 200.85 | 1,236,708 | -2.62(-1.29%) |
Jul 25, 2018 | 201.78 | 203.76 | 201.24 | 203.47 | 1,077,387 | +1.57(+0.78%) |
Jul 24, 2018 | 202.30 | 203.19 | 201.66 | 201.90 | 1,223,567 | +0.24(+0.12%) |
Jul 23, 2018 | 201.15 | 201.12 | 201.66 | 834,909 | +0.51(+0.25%) | |
Jul 20, 2018 | 199.61 | 201.59 | 198.48 | 201.15 | 931,352 | +1.00(+0.50%) |
Jul 19, 2018 | 202.31 | 203.02 | 200.01 | 200.15 | 858,832 | -2.83(-1.40%) |
Jul 18, 2018 | 201.97 | 203.59 | 201.97 | 202.98 | 777,379 | +1.58(+0.79%) |
Jul 17, 2018 | 199.76 | 201.79 | 198.50 | 201.40 | 550,781 | +1.06(+0.53%) |
Jul 16, 2018 | 199.63 | 200.53 | 199.52 | 200.34 | 448,654 | +0.78(+0.39%) |
Jul 13, 2018 | 199.88 | 200.65 | 198.60 | 199.56 | 775,615 | -0.09(-0.05%) |
Jul 12, 2018 | 199.18 | 199.81 | 198.45 | 199.65 | 852,444 | +1.24(+0.63%) |
Jul 11, 2018 | 198.00 | 199.19 | 197.99 | 198.41 | 714,875 | -0.30(-0.15%) |
Jul 10, 2018 | 198.03 | 199.72 | 197.67 | 198.72 | 846,570 | +0.64(+0.33%) |
Jul 09, 2018 | 196.21 | 198.29 | 195.56 | 198.07 | 809,375 | +2.57(+1.31%) |
Jul 06, 2018 | 193.93 | 196.54 | 193.44 | 195.50 | 621,634 | +1.48(+0.76%) |
Jul 05, 2018 | 193.36 | 194.40 | 192.48 | 194.03 | 639,180 | +1.97(+1.03%) |
Jul 03, 2018 | 192.06 | 192.06 | 192.06 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 191.90 | 193.56 | 191.40 | 193.56 | 2,063,583 | +0.41(+0.21%) |
Jun 29, 2018 | 194.35 | 196.65 | 192.95 | 193.16 | 1,066,858 | +0.19(+0.10%) |
Jun 28, 2018 | 190.80 | 193.62 | 190.74 | 192.97 | 614,881 | +1.76(+0.92%) |
Jun 27, 2018 | 193.72 | 194.36 | 191.09 | 191.20 | 937,018 | -1.26(-0.65%) |
Jun 26, 2018 | 193.24 | 195.26 | 192.24 | 192.46 | 882,774 | -0.75(-0.39%) |
Jun 25, 2018 | 195.03 | 195.03 | 191.23 | 193.21 | 1,328,387 | -2.27(-1.16%) |
Jun 22, 2018 | 196.89 | 197.13 | 195.22 | 195.49 | 1,285,757 | -0.30(-0.15%) |
Jun 21, 2018 | 195.55 | 196.54 | 194.41 | 195.79 | 967,334 | +0.34(+0.17%) |
Jun 20, 2018 | 197.15 | 197.81 | 195.30 | 195.45 | 714,615 | -0.88(-0.45%) |
Jun 19, 2018 | 195.26 | 196.40 | 194.33 | 196.33 | 877,183 | -0.34(-0.17%) |
Jun 18, 2018 | 196.38 | 197.06 | 194.76 | 196.67 | 939,973 | -1.02(-0.52%) |
Jun 15, 2018 | 197.81 | 196.38 | 197.69 | 1,882,387 | +1.32(+0.67%) | |
Jun 14, 2018 | 197.80 | 197.98 | 195.43 | 196.38 | 943,656 | -0.06(-0.03%) |
Jun 13, 2018 | 196.53 | 197.78 | 196.15 | 196.43 | 1,109,363 | -0.13(-0.07%) |
Jun 12, 2018 | 197.52 | 197.81 | 195.52 | 196.56 | 1,917,387 | +0.07(+0.03%) |
Jun 11, 2018 | 196.29 | 197.59 | 195.78 | 196.50 | 1,846,474 | +0.90(+0.46%) |
Jun 08, 2018 | 194.86 | 195.90 | 193.78 | 195.60 | 1,113,309 | +1.10(+0.57%) |
Jun 07, 2018 | 195.18 | 195.49 | 193.34 | 194.50 | 1,989,272 | -0.83(-0.43%) |
Jun 06, 2018 | 195.41 | 195.33 | 1,111,120 | +2.68(+1.39%) | ||
Jun 05, 2018 | 190.62 | 193.23 | 190.47 | 192.65 | 1,792,566 | +1.81(+0.95%) |
Jun 04, 2018 | 190.75 | 191.19 | 190.07 | 190.84 | 1,418,767 | +1.07(+0.56%) |