Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 167.35 | 167.35 | 167.35 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.39 | 167.49 | 166.01 | 166.80 | 2,823,997 | -0.19(-0.11%) |
Aug 29, 2018 | 165.97 | 167.39 | 165.44 | 166.99 | 2,659,688 | +0.82(+0.49%) |
Aug 28, 2018 | 165.81 | 166.72 | 165.42 | 166.17 | 2,692,885 | +0.87(+0.53%) |
Aug 27, 2018 | 163.59 | 165.43 | 163.33 | 165.30 | 2,239,819 | +2.41(+1.48%) |
Aug 24, 2018 | 161.29 | 163.04 | 161.12 | 162.89 | 2,113,063 | +2.01(+1.25%) |
Aug 23, 2018 | 161.07 | 161.19 | 159.85 | 160.87 | 1,723,259 | -0.12(-0.07%) |
Aug 22, 2018 | 162.18 | 162.18 | 160.31 | 160.99 | 1,853,982 | -1.13(-0.70%) |
Aug 21, 2018 | 161.57 | 162.39 | 161.09 | 162.12 | 2,168,175 | +0.86(+0.53%) |
Aug 20, 2018 | 162.14 | 162.20 | 160.52 | 161.26 | 2,653,930 | -0.13(-0.08%) |
Aug 17, 2018 | 160.22 | 161.56 | 159.12 | 161.39 | 2,028,516 | +1.28(+0.80%) |
Aug 16, 2018 | 159.22 | 160.34 | 159.07 | 160.12 | 2,081,023 | +1.39(+0.87%) |
Aug 15, 2018 | 157.04 | 159.02 | 155.35 | 158.73 | 2,574,170 | +0.69(+0.43%) |
Aug 14, 2018 | 157.46 | 158.48 | 157.17 | 158.04 | 2,181,082 | +0.54(+0.34%) |
Aug 13, 2018 | 159.22 | 159.83 | 157.24 | 157.51 | 2,013,789 | -1.67(-1.05%) |
Aug 10, 2018 | 160.63 | 160.89 | 158.42 | 159.18 | 2,402,043 | -2.22(-1.38%) |
Aug 09, 2018 | 163.26 | 163.91 | 161.17 | 161.40 | 2,299,689 | -1.86(-1.14%) |
Aug 08, 2018 | 164.32 | 164.76 | 162.97 | 163.26 | 1,334,919 | -1.13(-0.69%) |
Aug 07, 2018 | 163.95 | 165.21 | 163.44 | 164.39 | 1,667,930 | +1.47(+0.90%) |
Aug 06, 2018 | 163.50 | 163.51 | 161.76 | 162.91 | 1,350,217 | -0.46(-0.28%) |
Aug 03, 2018 | 162.30 | 163.61 | 161.73 | 163.38 | 1,649,787 | +1.39(+0.86%) |
Aug 02, 2018 | 162.32 | 162.35 | 160.67 | 161.99 | 2,156,447 | -1.20(-0.73%) |
Aug 01, 2018 | 166.29 | 166.35 | 163.05 | 163.19 | 2,622,315 | -4.15(-2.48%) |
Jul 31, 2018 | 163.33 | 167.71 | 162.75 | 167.34 | 4,533,511 | +5.67(+3.51%) |
Jul 30, 2018 | 164.13 | 164.92 | 161.38 | 161.67 | 2,589,100 | -1.81(-1.11%) |
Jul 27, 2018 | 164.47 | 165.99 | 163.03 | 163.48 | 2,852,077 | -0.43(-0.26%) |
Jul 26, 2018 | 161.49 | 164.28 | 161.30 | 163.91 | 3,613,787 | +2.82(+1.75%) |
Jul 25, 2018 | 158.13 | 161.17 | 158.04 | 161.09 | 4,249,634 | +2.92(+1.84%) |
Jul 24, 2018 | 152.07 | 159.36 | 150.20 | 158.17 | 10,386,806 | +1.45(+0.93%) |
Jul 23, 2018 | 158.85 | 158.85 | 155.80 | 156.72 | 4,144,683 | -2.45(-1.54%) |
Jul 20, 2018 | 157.10 | 159.95 | 156.25 | 159.17 | 2,963,726 | +0.28(+0.17%) |
Jul 19, 2018 | 159.02 | 159.44 | 157.25 | 158.89 | 3,319,557 | -0.47(-0.30%) |
Jul 18, 2018 | 159.38 | 160.13 | 158.70 | 159.37 | 2,467,596 | +0.10(+0.06%) |
Jul 17, 2018 | 158.41 | 160.05 | 157.74 | 159.26 | 2,436,762 | +0.76(+0.48%) |
Jul 16, 2018 | 158.85 | 158.88 | 157.69 | 158.51 | 1,862,676 | -0.06(-0.03%) |
Jul 13, 2018 | 157.84 | 159.04 | 157.63 | 158.56 | 2,063,127 | +1.47(+0.93%) |
Jul 12, 2018 | 156.98 | 157.63 | 155.70 | 157.10 | 2,199,441 | +1.29(+0.83%) |
Jul 11, 2018 | 157.49 | 157.49 | 155.65 | 155.80 | 2,350,388 | -3.00(-1.89%) |
Jul 10, 2018 | 158.42 | 159.67 | 157.94 | 158.80 | 2,141,387 | +0.75(+0.47%) |
Jul 09, 2018 | 156.17 | 158.29 | 156.11 | 158.05 | 2,494,953 | +2.42(+1.55%) |
Jul 06, 2018 | 155.34 | 156.10 | 154.79 | 155.63 | 2,061,111 | +0.09(+0.06%) |
Jul 05, 2018 | 155.32 | 155.65 | 153.72 | 155.54 | 2,549,260 | +1.19(+0.77%) |
Jul 03, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 154.05 | 154.39 | 152.52 | 154.10 | 2,303,519 | -0.95(-0.61%) |
Jun 29, 2018 | 154.85 | 157.18 | 154.84 | 155.05 | 3,389,594 | +0.59(+0.38%) |
Jun 28, 2018 | 154.09 | 155.15 | 153.07 | 154.46 | 2,510,506 | +0.83(+0.54%) |
Jun 27, 2018 | 154.93 | 157.55 | 153.53 | 153.63 | 3,666,420 | -1.31(-0.84%) |
Jun 26, 2018 | 155.14 | 156.02 | 154.47 | 154.94 | 2,711,446 | +0.62(+0.40%) |
Jun 25, 2018 | 154.46 | 154.74 | 152.62 | 154.32 | 3,707,996 | -0.55(-0.36%) |
Jun 22, 2018 | 155.57 | 155.62 | 153.83 | 154.87 | 3,600,999 | +0.77(+0.50%) |
Jun 21, 2018 | 155.93 | 155.93 | 153.42 | 154.10 | 3,070,890 | -2.02(-1.29%) |
Jun 20, 2018 | 157.11 | 157.63 | 155.47 | 156.12 | 2,979,420 | -1.03(-0.66%) |
Jun 19, 2018 | 158.63 | 159.07 | 156.32 | 157.15 | 4,068,389 | -3.77(-2.34%) |
Jun 18, 2018 | 159.63 | 161.23 | 157.83 | 160.92 | 3,606,903 | -0.63(-0.39%) |
Jun 15, 2018 | 161.62 | 157.72 | 161.55 | 6,914,155 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.17 | 162.57 | 160.39 | 160.49 | 2,818,522 | -0.99(-0.62%) |
Jun 13, 2018 | 161.68 | 162.09 | 160.57 | 161.49 | 2,661,727 | -0.02(-0.01%) |
Jun 12, 2018 | 162.10 | 162.32 | 160.75 | 161.51 | 2,291,426 | -0.16(-0.10%) |
Jun 11, 2018 | 162.83 | 162.98 | 161.57 | 161.67 | 2,921,850 | -1.16(-0.71%) |
Jun 08, 2018 | 161.56 | 162.95 | 161.11 | 162.83 | 2,753,518 | +1.20(+0.74%) |
Jun 07, 2018 | 160.93 | 162.28 | 160.63 | 161.63 | 2,697,312 | +0.95(+0.59%) |
Jun 06, 2018 | 160.82 | 160.68 | 2,915,137 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.48 | 159.29 | 158.33 | 158.58 | 2,849,818 | +0.11(+0.07%) |
Jun 04, 2018 | 158.21 | 158.96 | 157.69 | 158.47 | 3,055,667 | +1.16(+0.74%) |