Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 169.19 | 169.19 | 169.19 | 0 | +0.95(+0.57%) | |
Aug 30, 2018 | 169.09 | 169.29 | 163.78 | 168.24 | 61,143 | -1.27(-0.75%) |
Aug 29, 2018 | 168.35 | 169.51 | 167.96 | 169.51 | 59,921 | +1.53(+0.91%) |
Aug 28, 2018 | 168.16 | 168.18 | 167.30 | 167.98 | 57,631 | +0.34(+0.20%) |
Aug 27, 2018 | 167.46 | 167.91 | 167.36 | 167.64 | 68,037 | +0.86(+0.52%) |
Aug 24, 2018 | 166.77 | 167.10 | 166.52 | 166.78 | 63,509 | +0.18(+0.11%) |
Aug 23, 2018 | 166.65 | 167.36 | 166.22 | 166.60 | 68,889 | +0.01(+0.01%) |
Aug 22, 2018 | 166.65 | 167.43 | 166.35 | 166.59 | 71,545 | +0.07(+0.04%) |
Aug 21, 2018 | 165.67 | 166.98 | 164.89 | 166.53 | 80,910 | +1.46(+0.88%) |
Aug 20, 2018 | 164.40 | 165.27 | 164.26 | 165.07 | 88,045 | +1.17(+0.71%) |
Aug 17, 2018 | 163.36 | 164.22 | 162.79 | 163.90 | 99,861 | +0.21(+0.13%) |
Aug 16, 2018 | 164.05 | 164.43 | 163.51 | 163.69 | 114,121 | +0.82(+0.51%) |
Aug 15, 2018 | 163.98 | 163.98 | 161.93 | 162.87 | 129,554 | -1.91(-1.16%) |
Aug 14, 2018 | 164.04 | 165.05 | 163.55 | 164.78 | 42,292 | +1.68(+1.03%) |
Aug 13, 2018 | 164.30 | 164.53 | 163.03 | 163.10 | 215,596 | -0.86(-0.52%) |
Aug 10, 2018 | 164.16 | 164.63 | 163.54 | 163.96 | 59,874 | -1.02(-0.62%) |
Aug 09, 2018 | 164.43 | 165.51 | 164.43 | 164.98 | 46,781 | +0.44(+0.27%) |
Aug 08, 2018 | 164.04 | 164.85 | 163.93 | 164.54 | 53,143 | +0.51(+0.31%) |
Aug 07, 2018 | 163.62 | 164.27 | 163.13 | 164.02 | 213,596 | +1.00(+0.61%) |
Aug 06, 2018 | 162.08 | 163.09 | 161.70 | 163.02 | 157,286 | +1.00(+0.62%) |
Aug 03, 2018 | 162.24 | 162.35 | 161.70 | 162.02 | 60,408 | +0.14(+0.09%) |
Aug 02, 2018 | 159.52 | 161.91 | 159.34 | 161.88 | 105,325 | +1.76(+1.10%) |
Aug 01, 2018 | 160.86 | 161.11 | 159.27 | 160.12 | 62,445 | -0.85(-0.53%) |
Jul 31, 2018 | 160.90 | 161.58 | 159.78 | 160.97 | 89,835 | +0.74(+0.46%) |
Jul 30, 2018 | 161.54 | 161.54 | 159.76 | 160.24 | 70,311 | -1.20(-0.74%) |
Jul 27, 2018 | 164.29 | 164.29 | 160.81 | 161.43 | 93,339 | -0.69(-0.43%) |
Jul 26, 2018 | 163.21 | 163.68 | 161.84 | 162.12 | 67,668 | -1.55(-0.95%) |
Jul 25, 2018 | 162.17 | 163.68 | 161.29 | 163.68 | 72,096 | +1.31(+0.81%) |
Jul 24, 2018 | 163.85 | 164.25 | 161.94 | 162.37 | 69,427 | -0.52(-0.32%) |
Jul 23, 2018 | 163.16 | 163.31 | 162.14 | 162.89 | 61,496 | -0.37(-0.22%) |
Jul 20, 2018 | 164.05 | 164.09 | 163.19 | 163.26 | 53,050 | -0.74(-0.45%) |
Jul 19, 2018 | 163.88 | 164.76 | 163.88 | 163.99 | 61,886 | -0.45(-0.27%) |
Jul 18, 2018 | 164.34 | 164.75 | 163.80 | 164.44 | 74,682 | +0.06(+0.03%) |
Jul 17, 2018 | 162.66 | 164.64 | 162.60 | 164.39 | 106,062 | +1.07(+0.65%) |
Jul 16, 2018 | 163.68 | 163.68 | 162.84 | 163.32 | 70,261 | +0.20(+0.12%) |
Jul 13, 2018 | 162.66 | 163.37 | 162.66 | 163.12 | 65,904 | +0.66(+0.41%) |
Jul 12, 2018 | 162.28 | 162.63 | 161.43 | 162.46 | 86,967 | +0.98(+0.61%) |
Jul 11, 2018 | 161.19 | 161.69 | 160.81 | 161.48 | 56,139 | -0.65(-0.40%) |
Jul 10, 2018 | 161.99 | 162.35 | 161.52 | 162.13 | 59,796 | +0.37(+0.23%) |
Jul 09, 2018 | 161.27 | 161.79 | 160.66 | 161.76 | 87,699 | +1.68(+1.05%) |
Jul 06, 2018 | 158.82 | 160.28 | 158.59 | 160.08 | 72,053 | +1.28(+0.81%) |
Jul 05, 2018 | 158.88 | 159.00 | 157.69 | 158.79 | 70,463 | +0.75(+0.47%) |
Jul 03, 2018 | 158.05 | 158.05 | 158.05 | 0 | -0.58(-0.37%) | |
Jul 02, 2018 | 157.49 | 158.69 | 157.07 | 158.63 | 167,389 | -0.03(-0.02%) |
Jun 29, 2018 | 160.22 | 158.63 | 158.65 | 57,052 | +0.25(+0.16%) | |
Jun 28, 2018 | 157.51 | 158.76 | 156.65 | 158.40 | 84,327 | +0.91(+0.58%) |
Jun 27, 2018 | 160.22 | 160.64 | 157.49 | 157.49 | 71,378 | -2.12(-1.33%) |
Jun 26, 2018 | 159.06 | 159.98 | 158.65 | 159.62 | 50,922 | +1.12(+0.71%) |
Jun 25, 2018 | 161.00 | 161.00 | 157.61 | 158.50 | 94,294 | -3.25(-2.01%) |
Jun 22, 2018 | 163.24 | 163.24 | 161.62 | 161.75 | 53,378 | -0.59(-0.36%) |
Jun 21, 2018 | 163.72 | 163.89 | 162.07 | 162.34 | 68,415 | -1.24(-0.76%) |
Jun 20, 2018 | 163.79 | 163.91 | 163.00 | 163.58 | 94,739 | +0.54(+0.33%) |
Jun 19, 2018 | 162.23 | 163.04 | 161.64 | 163.04 | 104,482 | -0.59(-0.36%) |
Jun 18, 2018 | 162.43 | 163.74 | 162.31 | 163.63 | 94,882 | +0.21(+0.13%) |
Jun 15, 2018 | 163.50 | 162.98 | 163.41 | 75,377 | +0.43(+0.26%) | |
Jun 14, 2018 | 162.46 | 163.07 | 162.17 | 162.98 | 68,538 | +1.14(+0.70%) |
Jun 13, 2018 | 162.46 | 162.75 | 161.55 | 161.85 | 141,651 | -0.40(-0.25%) |
Jun 12, 2018 | 161.76 | 162.58 | 161.59 | 162.25 | 157,489 | +0.92(+0.57%) |
Jun 11, 2018 | 160.76 | 161.66 | 160.63 | 161.32 | 83,741 | +0.69(+0.43%) |
Jun 08, 2018 | 159.85 | 160.69 | 158.90 | 160.63 | 56,039 | +0.46(+0.29%) |
Jun 07, 2018 | 160.11 | 160.80 | 159.74 | 160.18 | 81,217 | +0.33(+0.20%) |
Jun 06, 2018 | 159.85 | 159.85 | 61,954 | +1.78(+1.13%) | ||
Jun 05, 2018 | 157.14 | 158.24 | 156.92 | 158.07 | 113,034 | +0.94(+0.60%) |
Jun 04, 2018 | 155.77 | 157.13 | 155.77 | 157.13 | 49,671 | +1.85(+1.19%) |