Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 166.53 | 166.53 | 166.53 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.34 | 167.26 | 165.60 | 166.98 | 2,390,689 | +0.50(+0.30%) |
Aug 29, 2018 | 164.84 | 166.69 | 164.12 | 166.48 | 2,129,872 | +0.94(+0.57%) |
Aug 28, 2018 | 165.87 | 166.54 | 165.02 | 165.54 | 1,972,927 | +0.02(+0.01%) |
Aug 27, 2018 | 164.62 | 165.56 | 164.01 | 165.52 | 2,441,373 | +1.63(+1.00%) |
Aug 24, 2018 | 164.09 | 164.60 | 163.02 | 163.89 | 1,629,880 | +0.03(+0.02%) |
Aug 23, 2018 | 164.50 | 164.81 | 163.04 | 163.85 | 1,621,199 | -1.03(-0.63%) |
Aug 22, 2018 | 164.31 | 165.65 | 163.21 | 164.89 | 2,050,945 | +0.44(+0.27%) |
Aug 21, 2018 | 164.96 | 165.35 | 163.96 | 164.44 | 2,000,293 | -0.21(-0.13%) |
Aug 20, 2018 | 164.93 | 165.44 | 164.08 | 164.65 | 2,097,194 | +0.12(+0.07%) |
Aug 17, 2018 | 163.55 | 165.44 | 162.75 | 164.54 | 2,620,239 | +0.82(+0.50%) |
Aug 16, 2018 | 162.07 | 164.29 | 160.63 | 163.72 | 2,833,685 | +2.08(+1.29%) |
Aug 15, 2018 | 161.28 | 161.82 | 159.68 | 161.64 | 2,295,300 | -0.41(-0.26%) |
Aug 14, 2018 | 162.20 | 163.04 | 161.33 | 162.05 | 1,498,159 | +0.12(+0.08%) |
Aug 13, 2018 | 161.16 | 162.51 | 160.36 | 161.93 | 2,177,991 | +0.98(+0.61%) |
Aug 10, 2018 | 160.01 | 161.57 | 159.15 | 160.94 | 2,137,107 | +0.37(+0.23%) |
Aug 09, 2018 | 161.78 | 162.51 | 160.45 | 160.57 | 3,341,964 | -1.85(-1.14%) |
Aug 08, 2018 | 164.32 | 164.32 | 161.48 | 162.41 | 3,800,275 | -3.48(-2.10%) |
Aug 07, 2018 | 163.65 | 166.31 | 163.61 | 165.89 | 2,838,598 | +2.31(+1.41%) |
Aug 06, 2018 | 163.44 | 165.42 | 162.68 | 163.58 | 2,311,862 | -0.31(-0.19%) |
Aug 03, 2018 | 162.47 | 164.24 | 162.33 | 163.90 | 2,629,134 | +1.33(+0.82%) |
Aug 02, 2018 | 161.12 | 163.42 | 159.54 | 162.56 | 3,019,590 | +0.45(+0.28%) |
Aug 01, 2018 | 162.52 | 163.06 | 161.17 | 162.12 | 3,180,549 | -0.59(-0.36%) |
Jul 31, 2018 | 158.11 | 163.48 | 158.00 | 162.70 | 5,350,049 | +4.90(+3.11%) |
Jul 30, 2018 | 158.52 | 159.11 | 157.23 | 157.80 | 3,605,682 | -1.50(-0.94%) |
Jul 27, 2018 | 162.25 | 162.43 | 156.93 | 159.30 | 4,953,122 | -1.33(-0.83%) |
Jul 26, 2018 | 161.45 | 161.91 | 159.50 | 160.63 | 3,425,621 | +0.84(+0.52%) |
Jul 25, 2018 | 158.62 | 160.15 | 157.91 | 159.80 | 2,523,098 | +1.36(+0.86%) |
Jul 24, 2018 | 158.32 | 159.93 | 157.70 | 158.44 | 2,948,028 | +1.18(+0.75%) |
Jul 23, 2018 | 157.37 | 158.08 | 156.59 | 157.26 | 2,134,564 | -0.43(-0.27%) |
Jul 20, 2018 | 158.51 | 158.51 | 156.86 | 157.69 | 2,803,616 | -1.05(-0.66%) |
Jul 19, 2018 | 159.64 | 157.52 | 158.74 | 3,066,217 | -0.86(-0.54%) | |
Jul 18, 2018 | 159.97 | 160.59 | 158.98 | 159.60 | 2,676,697 | -0.93(-0.58%) |
Jul 17, 2018 | 159.24 | 161.34 | 159.03 | 160.53 | 3,101,379 | -0.80(-0.49%) |
Jul 16, 2018 | 162.01 | 162.72 | 160.68 | 161.32 | 2,204,446 | -0.85(-0.53%) |
Jul 13, 2018 | 162.87 | 162.18 | 2,696,318 | +1.52(+0.94%) | ||
Jul 12, 2018 | 160.75 | 160.81 | 159.46 | 160.66 | 2,720,362 | +0.77(+0.48%) |
Jul 11, 2018 | 161.09 | 161.58 | 159.37 | 159.89 | 2,936,369 | -2.10(-1.30%) |
Jul 10, 2018 | 160.73 | 162.37 | 159.38 | 161.99 | 3,328,375 | +1.26(+0.78%) |
Jul 09, 2018 | 158.52 | 160.92 | 158.25 | 160.73 | 3,701,537 | +2.62(+1.65%) |
Jul 06, 2018 | 156.10 | 158.52 | 155.63 | 158.12 | 3,324,000 | +3.02(+1.95%) |
Jul 05, 2018 | 154.09 | 155.77 | 153.65 | 155.10 | 2,175,800 | +1.37(+0.89%) |
Jul 03, 2018 | 153.73 | 153.73 | 153.73 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 152.39 | 153.52 | 151.24 | 153.38 | 2,500,396 | +0.58(+0.38%) |
Jun 29, 2018 | 151.98 | 154.01 | 151.97 | 152.80 | 3,148,319 | +1.03(+0.68%) |
Jun 28, 2018 | 151.62 | 152.80 | 150.41 | 151.77 | 2,761,859 | -0.16(-0.10%) |
Jun 27, 2018 | 153.08 | 155.10 | 151.88 | 151.93 | 2,844,589 | -0.88(-0.57%) |
Jun 26, 2018 | 153.43 | 153.93 | 152.30 | 152.80 | 2,500,100 | -0.64(-0.42%) |
Jun 25, 2018 | 153.15 | 154.54 | 152.37 | 153.44 | 3,235,353 | +0.17(+0.11%) |
Jun 22, 2018 | 154.23 | 154.23 | 153.00 | 153.27 | 13,473,158 | -0.70(-0.45%) |
Jun 21, 2018 | 154.39 | 154.39 | 152.66 | 153.96 | 2,665,073 | -0.43(-0.28%) |
Jun 20, 2018 | 154.18 | 155.22 | 152.93 | 154.39 | 2,908,356 | +0.27(+0.17%) |
Jun 19, 2018 | 151.35 | 154.25 | 151.35 | 154.13 | 3,066,547 | +1.85(+1.22%) |
Jun 18, 2018 | 152.42 | 152.73 | 150.97 | 152.27 | 2,863,822 | -0.88(-0.57%) |
Jun 15, 2018 | 153.80 | 153.80 | 153.15 | 7,821,375 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.39 | 154.03 | 151.24 | 153.80 | 2,765,919 | +1.75(+1.15%) |
Jun 13, 2018 | 153.44 | 154.44 | 151.86 | 152.05 | 2,710,706 | -1.15(-0.75%) |
Jun 12, 2018 | 152.54 | 153.24 | 151.83 | 153.20 | 2,470,791 | +0.38(+0.25%) |
Jun 11, 2018 | 152.43 | 152.99 | 151.43 | 152.82 | 2,910,559 | +0.26(+0.17%) |
Jun 08, 2018 | 152.22 | 153.68 | 151.98 | 152.56 | 3,460,946 | +0.83(+0.55%) |
Jun 07, 2018 | 151.88 | 152.36 | 151.08 | 151.74 | 3,297,149 | -0.21(-0.14%) |
Jun 06, 2018 | 152.44 | 151.94 | 2,673,677 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.32 | 152.90 | 148.83 | 150.44 | 4,808,835 | -3.07(-2.00%) |
Jun 04, 2018 | 151.64 | 153.94 | 151.35 | 153.51 | 2,776,673 | +1.55(+1.02%) |