Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 186.67 | 186.67 | 186.67 | 0 | +1.61(+0.87%) | |
Aug 30, 2018 | 183.97 | 186.15 | 183.00 | 185.06 | 1,815,909 | +0.39(+0.21%) |
Aug 29, 2018 | 182.20 | 185.10 | 182.00 | 184.67 | 1,225,899 | +3.03(+1.67%) |
Aug 28, 2018 | 182.08 | 183.40 | 180.25 | 181.64 | 1,098,255 | -0.10(-0.06%) |
Aug 27, 2018 | 181.22 | 181.87 | 180.33 | 181.74 | 1,170,624 | +1.23(+0.68%) |
Aug 24, 2018 | 179.67 | 180.71 | 179.38 | 180.51 | 1,200,300 | +1.44(+0.80%) |
Aug 23, 2018 | 178.50 | 180.63 | 178.15 | 179.07 | 1,282,641 | +0.74(+0.41%) |
Aug 22, 2018 | 176.33 | 178.49 | 175.86 | 178.33 | 1,043,919 | +1.98(+1.12%) |
Aug 21, 2018 | 175.33 | 178.28 | 175.33 | 176.35 | 1,333,584 | +1.23(+0.70%) |
Aug 20, 2018 | 175.68 | 176.17 | 172.94 | 175.12 | 1,151,757 | +0.15(+0.08%) |
Aug 17, 2018 | 174.33 | 175.78 | 172.06 | 174.97 | 1,654,500 | +0.34(+0.19%) |
Aug 16, 2018 | 175.41 | 176.02 | 173.59 | 174.63 | 1,153,689 | +0.38(+0.22%) |
Aug 15, 2018 | 175.00 | 176.56 | 172.72 | 174.26 | 1,569,600 | -2.08(-1.18%) |
Aug 14, 2018 | 174.08 | 176.77 | 174.08 | 176.33 | 1,570,140 | +2.88(+1.66%) |
Aug 13, 2018 | 174.20 | 176.58 | 173.41 | 173.45 | 1,249,065 | -0.22(-0.13%) |
Aug 10, 2018 | 173.72 | 175.95 | 172.99 | 173.67 | 1,164,300 | -0.56(-0.32%) |
Aug 09, 2018 | 173.52 | 176.25 | 173.52 | 174.23 | 1,107,663 | +1.14(+0.66%) |
Aug 08, 2018 | 172.93 | 173.90 | 172.21 | 173.09 | 1,055,670 | +0.46(+0.27%) |
Aug 07, 2018 | 173.33 | 174.33 | 171.73 | 172.63 | 1,381,032 | -0.97(-0.56%) |
Aug 06, 2018 | 174.13 | 174.61 | 172.58 | 173.60 | 1,350,597 | -0.60(-0.34%) |
Aug 03, 2018 | 174.62 | 174.72 | 171.90 | 174.20 | 1,593,300 | +0.23(+0.13%) |
Aug 02, 2018 | 170.37 | 175.00 | 170.00 | 173.97 | 1,715,940 | +1.87(+1.09%) |
Aug 01, 2018 | 170.14 | 172.76 | 169.97 | 172.10 | 2,218,242 | +2.70(+1.59%) |
Jul 31, 2018 | 168.23 | 170.67 | 167.20 | 169.40 | 2,007,945 | +1.73(+1.03%) |
Jul 30, 2018 | 172.90 | 172.90 | 166.22 | 167.67 | 2,997,726 | -5.40(-3.12%) |
Jul 27, 2018 | 176.67 | 176.68 | 170.49 | 173.07 | 2,218,800 | -2.58(-1.47%) |
Jul 26, 2018 | 179.02 | 172.67 | 175.65 | 2,317,038 | -3.67(-2.05%) | |
Jul 25, 2018 | 174.93 | 179.77 | 174.93 | 179.32 | 2,643,075 | +4.92(+2.82%) |
Jul 24, 2018 | 173.88 | 175.88 | 172.57 | 174.41 | 2,788,752 | +1.12(+0.64%) |
Jul 23, 2018 | 173.51 | 171.10 | 173.29 | 2,859,129 | +1.03(+0.60%) | |
Jul 20, 2018 | 178.72 | 179.66 | 172.12 | 172.26 | 6,763,323 | -1.50(-0.86%) |
Jul 19, 2018 | 175.96 | 173.43 | 173.76 | 3,050,556 | -2.21(-1.25%) | |
Jul 18, 2018 | 175.00 | 176.15 | 172.95 | 175.97 | 1,896,069 | +1.38(+0.79%) |
Jul 17, 2018 | 172.16 | 174.95 | 171.67 | 174.59 | 2,376,438 | +1.91(+1.10%) |
Jul 16, 2018 | 174.78 | 174.78 | 170.81 | 172.69 | 2,396,376 | -2.09(-1.20%) |
Jul 13, 2018 | 174.78 | 3,223,194 | -0.22(-0.13%) | |||
Jul 12, 2018 | 168.93 | 175.04 | 168.93 | 175.00 | 4,358,217 | +6.93(+4.12%) |
Jul 11, 2018 | 167.16 | 168.97 | 166.76 | 168.07 | 2,645,433 | +0.70(+0.42%) |
Jul 10, 2018 | 166.67 | 167.62 | 165.12 | 167.37 | 2,694,552 | +0.90(+0.54%) |
Jul 09, 2018 | 166.24 | 167.21 | 164.15 | 166.47 | 2,254,371 | +1.32(+0.80%) |
Jul 06, 2018 | 166.02 | 162.12 | 165.15 | 1,802,091 | +2.69(+1.66%) | |
Jul 05, 2018 | 163.07 | 163.91 | 161.31 | 162.46 | 2,098,926 | +0.60(+0.37%) |
Jul 03, 2018 | 161.86 | 161.86 | 161.86 | 0 | -0.84(-0.52%) | |
Jul 02, 2018 | 158.83 | 162.83 | 157.27 | 162.70 | 1,852,662 | +3.21(+2.01%) |
Jun 29, 2018 | 161.34 | 161.84 | 159.42 | 159.49 | 1,919,388 | -1.74(-1.08%) |
Jun 28, 2018 | 158.80 | 161.78 | 157.39 | 161.24 | 1,469,802 | +2.44(+1.54%) |
Jun 27, 2018 | 162.67 | 163.66 | 158.70 | 158.80 | 1,880,985 | -2.13(-1.32%) |
Jun 26, 2018 | 157.86 | 161.96 | 157.86 | 160.93 | 1,857,645 | +3.10(+1.96%) |
Jun 25, 2018 | 160.12 | 160.89 | 155.99 | 157.83 | 2,653,458 | -3.24(-2.01%) |
Jun 22, 2018 | 162.91 | 163.20 | 161.03 | 161.07 | 1,710,063 | -1.29(-0.79%) |
Jun 21, 2018 | 162.92 | 163.84 | 161.00 | 162.36 | 1,697,112 | -0.12(-0.08%) |
Jun 20, 2018 | 163.67 | 164.67 | 162.16 | 162.48 | 1,200,294 | -0.38(-0.24%) |
Jun 19, 2018 | 162.29 | 162.94 | 161.05 | 162.87 | 1,833,627 | -0.69(-0.42%) |
Jun 18, 2018 | 162.91 | 164.00 | 161.78 | 163.56 | 2,050,110 | +0.06(+0.04%) |
Jun 15, 2018 | 165.17 | 165.17 | 163.50 | 3,290,550 | -1.68(-1.01%) | |
Jun 14, 2018 | 164.12 | 165.54 | 164.12 | 165.17 | 3,176,835 | +1.68(+1.03%) |
Jun 13, 2018 | 165.00 | 165.64 | 162.50 | 163.49 | 2,299,041 | -1.48(-0.90%) |
Jun 12, 2018 | 163.90 | 165.38 | 162.88 | 164.97 | 2,132,880 | +1.40(+0.86%) |
Jun 11, 2018 | 161.53 | 164.78 | 161.30 | 163.57 | 2,343,477 | +2.04(+1.26%) |
Jun 08, 2018 | 161.67 | 162.80 | 160.14 | 161.53 | 1,834,278 | -0.25(-0.15%) |
Jun 07, 2018 | 164.33 | 164.33 | 158.74 | 161.78 | 2,608,929 | -2.68(-1.63%) |
Jun 06, 2018 | 164.69 | 164.46 | 2,919,558 | +0.34(+0.21%) | ||
Jun 05, 2018 | 159.33 | 164.47 | 158.73 | 164.12 | 5,275,890 | +4.81(+3.02%) |
Jun 04, 2018 | 160.00 | 161.37 | 157.53 | 159.31 | 3,014,808 | -0.44(-0.28%) |