Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 179.27 | 179.27 | 179.27 | 0 | +0.23(+0.13%) | |
Aug 30, 2018 | 179.04 | 180.10 | 178.44 | 179.04 | 30,504,310 | -0.32(-0.18%) |
Aug 29, 2018 | 177.60 | 179.45 | 177.55 | 179.36 | 30,340,596 | +2.05(+1.15%) |
Aug 28, 2018 | 177.49 | 177.70 | 176.94 | 177.31 | 21,089,628 | +0.26(+0.15%) |
Aug 27, 2018 | 176.18 | 177.05 | 175.87 | 177.05 | 30,536,238 | +1.79(+1.02%) |
Aug 24, 2018 | 174.23 | 175.41 | 174.19 | 175.26 | 24,088,618 | +1.61(+0.93%) |
Aug 23, 2018 | 173.62 | 174.84 | 173.36 | 173.65 | 26,825,396 | -0.25(-0.14%) |
Aug 22, 2018 | 172.84 | 174.10 | 172.64 | 173.90 | 18,767,546 | +0.67(+0.39%) |
Aug 21, 2018 | 173.13 | 174.26 | 173.01 | 173.23 | 27,246,934 | +0.63(+0.37%) |
Aug 20, 2018 | 173.15 | 173.20 | 171.92 | 172.59 | 25,955,770 | -0.15(-0.09%) |
Aug 17, 2018 | 172.27 | 173.18 | 171.22 | 172.75 | 37,578,540 | +0.04(+0.02%) |
Aug 16, 2018 | 173.43 | 173.83 | 172.37 | 172.71 | 28,833,522 | +0.57(+0.33%) |
Aug 15, 2018 | 172.97 | 173.44 | 171.08 | 172.14 | 60,925,232 | -2.13(-1.22%) |
Aug 14, 2018 | 173.85 | 174.48 | 172.92 | 174.28 | 21,761,898 | +1.09(+0.63%) |
Aug 13, 2018 | 173.70 | 174.81 | 173.11 | 173.19 | 27,147,530 | -0.19(-0.11%) |
Aug 10, 2018 | 173.53 | 174.05 | 172.73 | 173.38 | 35,210,712 | -1.34(-0.76%) |
Aug 09, 2018 | 174.75 | 175.41 | 174.46 | 174.72 | 19,602,058 | -0.11(-0.06%) |
Aug 08, 2018 | 174.37 | 175.14 | 173.90 | 174.82 | 23,601,954 | +0.21(+0.12%) |
Aug 07, 2018 | 174.45 | 174.94 | 174.09 | 174.61 | 31,108,458 | +0.63(+0.36%) |
Aug 06, 2018 | 172.85 | 174.03 | 172.63 | 173.98 | 25,822,124 | +1.02(+0.59%) |
Aug 03, 2018 | 172.69 | 172.97 | 172.00 | 172.96 | 30,125,636 | +0.53(+0.31%) |
Aug 02, 2018 | 168.92 | 172.63 | 168.84 | 172.43 | 49,111,924 | +2.31(+1.36%) |
Aug 01, 2018 | 169.88 | 170.62 | 169.14 | 170.12 | 38,621,784 | +0.64(+0.38%) |
Jul 31, 2018 | 168.80 | 170.13 | 167.91 | 169.47 | 49,178,248 | +1.29(+0.77%) |
Jul 30, 2018 | 170.63 | 170.70 | 167.38 | 168.19 | 62,650,044 | -2.41(-1.41%) |
Jul 27, 2018 | 174.13 | 169.62 | 170.60 | 61,903,912 | -2.33(-1.35%) | |
Jul 26, 2018 | 173.22 | 173.77 | 172.70 | 172.93 | 42,537,392 | -2.66(-1.52%) |
Jul 25, 2018 | 173.23 | 175.70 | 173.16 | 175.59 | 37,051,616 | +2.42(+1.40%) |
Jul 24, 2018 | 174.22 | 174.85 | 172.46 | 173.17 | 38,399,448 | +0.71(+0.41%) |
Jul 23, 2018 | 171.39 | 172.54 | 170.71 | 172.46 | 23,061,188 | +0.55(+0.32%) |
Jul 20, 2018 | 172.47 | 173.04 | 171.72 | 171.91 | 37,385,944 | -0.04(-0.02%) |
Jul 19, 2018 | 172.25 | 172.77 | 171.75 | 171.95 | 32,325,228 | -0.86(-0.50%) |
Jul 18, 2018 | 173.15 | 173.31 | 172.29 | 172.81 | 24,170,408 | -0.33(-0.19%) |
Jul 17, 2018 | 170.29 | 173.51 | 170.29 | 173.14 | 32,266,042 | +1.05(+0.61%) |
Jul 16, 2018 | 172.54 | 172.83 | 171.81 | 172.09 | 22,234,942 | -0.41(-0.24%) |
Jul 13, 2018 | 172.51 | 29,223,524 | +0.14(+0.08%) | |||
Jul 12, 2018 | 170.20 | 172.36 | 170.10 | 172.36 | 29,043,410 | +2.92(+1.72%) |
Jul 11, 2018 | 169.00 | 170.07 | 168.85 | 169.44 | 31,504,418 | -0.86(-0.51%) |
Jul 10, 2018 | 170.40 | 170.69 | 169.72 | 170.31 | 24,816,018 | +0.12(+0.07%) |
Jul 09, 2018 | 169.51 | 170.22 | 168.87 | 170.18 | 28,448,852 | +1.52(+0.90%) |
Jul 06, 2018 | 166.46 | 168.79 | 166.16 | 168.67 | 38,529,104 | +2.58(+1.56%) |
Jul 05, 2018 | 165.11 | 166.22 | 164.28 | 166.08 | 32,902,574 | +2.04(+1.24%) |
Jul 03, 2018 | 164.05 | 164.05 | 164.05 | 0 | -1.92(-1.16%) | |
Jul 02, 2018 | 163.32 | 166.01 | 162.96 | 165.97 | 33,056,338 | +1.10(+0.67%) |
Jun 29, 2018 | 166.08 | 164.62 | 164.86 | 37,907,408 | +0.44(+0.27%) | |
Jun 28, 2018 | 162.82 | 164.98 | 162.48 | 164.42 | 48,306,364 | +1.40(+0.86%) |
Jun 27, 2018 | 165.94 | 166.72 | 162.90 | 163.02 | 54,982,548 | -2.25(-1.36%) |
Jun 26, 2018 | 165.19 | 166.22 | 164.59 | 165.27 | 40,606,548 | +0.67(+0.41%) |
Jun 25, 2018 | 166.89 | 167.11 | 163.09 | 164.59 | 80,980,576 | -3.79(-2.25%) |
Jun 22, 2018 | 169.34 | 169.40 | 167.78 | 168.39 | 31,311,308 | -0.38(-0.22%) |
Jun 21, 2018 | 170.66 | 170.85 | 168.44 | 168.76 | 45,246,252 | -1.48(-0.87%) |
Jun 20, 2018 | 169.80 | 170.94 | 169.66 | 170.24 | 34,369,552 | +1.20(+0.71%) |
Jun 19, 2018 | 169.08 | 166.84 | 169.04 | 39,780,548 | -0.48(-0.28%) | |
Jun 18, 2018 | 168.59 | 169.66 | 168.02 | 169.52 | 32,756,844 | -0.10(-0.06%) |
Jun 15, 2018 | 169.95 | 170.21 | 169.62 | 51,769,092 | -0.59(-0.35%) | |
Jun 14, 2018 | 169.27 | 170.49 | 169.16 | 170.21 | 37,460,240 | +1.71(+1.01%) |
Jun 13, 2018 | 168.76 | 169.77 | 168.13 | 168.51 | 39,468,304 | -0.01(-0.01%) |
Jun 12, 2018 | 167.87 | 168.68 | 167.68 | 168.52 | 23,472,760 | +0.88(+0.53%) |
Jun 11, 2018 | 167.05 | 168.04 | 167.03 | 167.63 | 23,278,902 | +0.45(+0.27%) |
Jun 08, 2018 | 166.35 | 167.61 | 165.98 | 167.18 | 33,159,640 | +0.01(+0.01%) |
Jun 07, 2018 | 168.59 | 168.61 | 166.34 | 167.17 | 41,300,000 | -1.37(-0.81%) |
Jun 06, 2018 | 168.57 | 166.90 | 168.54 | 26,099,220 | +0.98(+0.58%) | |
Jun 05, 2018 | 167.42 | 167.84 | 166.82 | 167.57 | 25,848,256 | +0.52(+0.31%) |