Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 190.13 | 190.13 | 190.13 | 0 | -4.47(-2.30%) | |
Aug 30, 2018 | 197.24 | 197.78 | 194.13 | 194.60 | 713,066 | -2.93(-1.48%) |
Aug 29, 2018 | 196.08 | 197.92 | 194.61 | 197.53 | 533,630 | +1.04(+0.53%) |
Aug 28, 2018 | 198.81 | 200.17 | 196.06 | 196.49 | 692,387 | -2.32(-1.17%) |
Aug 27, 2018 | 197.59 | 201.34 | 196.55 | 198.81 | 589,374 | +2.40(+1.22%) |
Aug 24, 2018 | 194.58 | 196.57 | 193.95 | 196.41 | 398,942 | +2.29(+1.18%) |
Aug 23, 2018 | 196.51 | 197.46 | 193.96 | 194.12 | 678,496 | -2.35(-1.20%) |
Aug 22, 2018 | 194.92 | 197.24 | 194.28 | 196.47 | 470,085 | +1.54(+0.79%) |
Aug 21, 2018 | 193.82 | 196.56 | 193.82 | 194.93 | 582,787 | +1.20(+0.62%) |
Aug 20, 2018 | 193.77 | 194.57 | 193.14 | 193.73 | 353,647 | -0.04(-0.02%) |
Aug 17, 2018 | 193.76 | 194.86 | 192.91 | 193.77 | 343,836 | +0.47(+0.24%) |
Aug 16, 2018 | 194.70 | 195.68 | 193.10 | 193.30 | 499,663 | -0.50(-0.26%) |
Aug 15, 2018 | 192.81 | 194.04 | 190.66 | 193.80 | 887,445 | +0.27(+0.14%) |
Aug 14, 2018 | 192.11 | 194.68 | 191.97 | 193.53 | 530,348 | +1.67(+0.87%) |
Aug 13, 2018 | 190.90 | 192.45 | 190.44 | 191.86 | 619,596 | +0.83(+0.43%) |
Aug 10, 2018 | 192.55 | 193.19 | 190.60 | 191.03 | 902,859 | -3.24(-1.67%) |
Aug 09, 2018 | 195.58 | 198.57 | 194.02 | 194.26 | 622,430 | -1.83(-0.93%) |
Aug 08, 2018 | 199.19 | 199.95 | 195.62 | 196.10 | 584,703 | -2.96(-1.49%) |
Aug 07, 2018 | 198.78 | 201.68 | 197.91 | 199.06 | 883,533 | +1.18(+0.60%) |
Aug 06, 2018 | 197.55 | 199.12 | 196.71 | 197.87 | 567,862 | +0.32(+0.16%) |
Aug 03, 2018 | 195.05 | 198.81 | 195.05 | 197.55 | 735,865 | +2.10(+1.07%) |
Aug 02, 2018 | 192.18 | 197.81 | 190.71 | 195.45 | 1,165,450 | +2.97(+1.54%) |
Aug 01, 2018 | 190.57 | 192.91 | 189.82 | 192.48 | 1,253,035 | +2.13(+1.12%) |
Jul 31, 2018 | 193.40 | 193.76 | 186.07 | 190.35 | 1,310,706 | -2.18(-1.13%) |
Jul 30, 2018 | 195.68 | 196.95 | 188.70 | 192.53 | 1,602,402 | -3.82(-1.94%) |
Jul 27, 2018 | 197.59 | 200.96 | 195.12 | 196.34 | 1,645,115 | -1.10(-0.56%) |
Jul 26, 2018 | 214.81 | 214.81 | 193.81 | 197.44 | 2,457,217 | -15.37(-7.22%) |
Jul 25, 2018 | 213.15 | 214.68 | 208.21 | 212.81 | 999,052 | -1.19(-0.56%) |
Jul 24, 2018 | 214.36 | 215.95 | 212.71 | 214.00 | 511,508 | +0.50(+0.23%) |
Jul 23, 2018 | 213.18 | 214.65 | 212.59 | 213.51 | 365,296 | -0.51(-0.24%) |
Jul 20, 2018 | 214.79 | 216.14 | 213.65 | 214.02 | 407,252 | -1.58(-0.73%) |
Jul 19, 2018 | 214.81 | 216.15 | 214.07 | 215.60 | 465,873 | +0.08(+0.04%) |
Jul 18, 2018 | 215.98 | 217.34 | 214.53 | 215.52 | 388,433 | +0.42(+0.20%) |
Jul 17, 2018 | 213.81 | 216.80 | 213.66 | 215.10 | 448,546 | +0.41(+0.19%) |
Jul 16, 2018 | 217.16 | 217.93 | 212.29 | 214.69 | 399,097 | -1.81(-0.84%) |
Jul 13, 2018 | 217.74 | 215.25 | 216.50 | 290,740 | +1.08(+0.50%) | |
Jul 12, 2018 | 217.84 | 218.08 | 213.40 | 215.43 | 351,924 | -0.52(-0.24%) |
Jul 11, 2018 | 213.86 | 217.46 | 212.41 | 215.94 | 643,868 | +0.22(+0.10%) |
Jul 10, 2018 | 216.22 | 217.12 | 213.48 | 215.72 | 407,144 | -1.35(-0.62%) |
Jul 09, 2018 | 218.13 | 218.13 | 215.34 | 217.07 | 410,351 | -0.09(-0.04%) |
Jul 06, 2018 | 214.89 | 218.59 | 214.89 | 217.15 | 251,453 | +1.43(+0.66%) |
Jul 05, 2018 | 215.64 | 216.72 | 211.99 | 215.72 | 494,136 | +0.64(+0.30%) |
Jul 03, 2018 | 215.08 | 215.08 | 215.08 | 0 | +2.80(+1.32%) | |
Jul 02, 2018 | 211.14 | 213.71 | 210.16 | 212.29 | 454,101 | -0.89(-0.42%) |
Jun 29, 2018 | 212.36 | 215.69 | 211.67 | 213.17 | 424,347 | +2.15(+1.02%) |
Jun 28, 2018 | 209.52 | 211.37 | 206.42 | 211.03 | 755,007 | +1.25(+0.60%) |
Jun 27, 2018 | 213.21 | 214.72 | 209.24 | 209.78 | 587,245 | -2.47(-1.17%) |
Jun 26, 2018 | 214.77 | 215.17 | 210.26 | 212.25 | 614,132 | -2.48(-1.16%) |
Jun 25, 2018 | 216.21 | 217.49 | 213.11 | 214.73 | 516,201 | -2.36(-1.09%) |
Jun 22, 2018 | 215.04 | 217.63 | 211.19 | 217.09 | 537,395 | +2.66(+1.24%) |
Jun 21, 2018 | 217.39 | 219.28 | 214.29 | 214.42 | 323,911 | -3.76(-1.72%) |
Jun 20, 2018 | 218.38 | 218.80 | 216.15 | 218.19 | 419,877 | +0.96(+0.44%) |
Jun 19, 2018 | 218.30 | 219.03 | 216.15 | 217.23 | 520,674 | -2.96(-1.34%) |
Jun 18, 2018 | 218.25 | 220.57 | 218.07 | 220.19 | 535,659 | +1.35(+0.62%) |
Jun 15, 2018 | 219.73 | 219.73 | 218.83 | 724,151 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.32 | 221.82 | 218.48 | 219.73 | 558,280 | +0.23(+0.10%) |
Jun 13, 2018 | 220.11 | 222.29 | 218.79 | 219.50 | 509,664 | -0.31(-0.14%) |
Jun 12, 2018 | 219.64 | 221.14 | 218.46 | 219.82 | 467,552 | +0.55(+0.25%) |
Jun 11, 2018 | 219.14 | 219.78 | 217.36 | 219.26 | 439,617 | +0.14(+0.07%) |
Jun 08, 2018 | 218.59 | 220.05 | 216.77 | 219.12 | 545,587 | +0.01(+0.00%) |
Jun 07, 2018 | 218.13 | 219.73 | 216.75 | 219.11 | 977,654 | +1.88(+0.87%) |
Jun 06, 2018 | 218.17 | 217.23 | 714,743 | +0.82(+0.38%) | ||
Jun 05, 2018 | 216.80 | 218.40 | 215.93 | 216.41 | 633,120 | -0.59(-0.27%) |
Jun 04, 2018 | 215.16 | 217.24 | 214.82 | 217.00 | 557,596 | +2.09(+0.97%) |