Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 199.88 | 199.88 | 199.88 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.18 | 200.72 | 198.91 | 199.82 | 222,615 | -0.90(-0.45%) |
Aug 29, 2018 | 200.04 | 201.17 | 198.97 | 200.72 | 315,177 | +2.41(+1.21%) |
Aug 28, 2018 | 199.24 | 200.01 | 198.71 | 198.31 | 271,750 | -0.32(-0.16%) |
Aug 27, 2018 | 199.89 | 200.40 | 198.31 | 198.63 | 384,061 | -0.55(-0.28%) |
Aug 24, 2018 | 199.25 | 200.18 | 198.13 | 199.18 | 243,711 | +0.22(+0.11%) |
Aug 23, 2018 | 198.56 | 199.34 | 197.76 | 198.96 | 264,972 | -0.03(-0.01%) |
Aug 22, 2018 | 198.19 | 200.20 | 197.67 | 198.99 | 304,801 | +0.45(+0.23%) |
Aug 21, 2018 | 199.63 | 200.32 | 198.46 | 198.54 | 522,147 | -0.87(-0.44%) |
Aug 20, 2018 | 200.11 | 200.44 | 198.89 | 199.41 | 499,142 | +0.08(+0.04%) |
Aug 17, 2018 | 199.23 | 199.62 | 198.24 | 199.32 | 452,622 | +0.80(+0.40%) |
Aug 16, 2018 | 198.78 | 199.55 | 197.94 | 198.53 | 340,476 | +0.49(+0.25%) |
Aug 15, 2018 | 196.28 | 198.26 | 195.49 | 198.04 | 516,611 | +1.06(+0.54%) |
Aug 14, 2018 | 196.44 | 198.19 | 195.28 | 196.98 | 587,797 | +0.56(+0.29%) |
Aug 13, 2018 | 197.78 | 198.52 | 195.91 | 196.42 | 293,179 | -1.23(-0.62%) |
Aug 10, 2018 | 195.97 | 198.41 | 195.93 | 197.65 | 394,122 | -0.38(-0.19%) |
Aug 09, 2018 | 197.93 | 199.15 | 197.68 | 198.03 | 498,785 | +0.56(+0.28%) |
Aug 08, 2018 | 197.84 | 198.61 | 197.14 | 197.47 | 446,073 | -0.40(-0.20%) |
Aug 07, 2018 | 197.56 | 198.85 | 197.20 | 197.87 | 385,022 | +0.97(+0.50%) |
Aug 06, 2018 | 194.01 | 197.67 | 193.94 | 196.90 | 464,315 | +3.06(+1.58%) |
Aug 03, 2018 | 194.92 | 195.44 | 192.18 | 193.84 | 408,320 | -1.18(-0.61%) |
Aug 02, 2018 | 192.40 | 195.29 | 192.16 | 195.01 | 571,362 | +2.07(+1.07%) |
Aug 01, 2018 | 191.10 | 193.55 | 191.10 | 192.94 | 663,328 | +1.40(+0.73%) |
Jul 31, 2018 | 190.99 | 192.00 | 189.91 | 191.55 | 808,958 | +1.64(+0.86%) |
Jul 30, 2018 | 191.96 | 192.03 | 188.64 | 189.91 | 694,536 | -2.16(-1.12%) |
Jul 27, 2018 | 195.75 | 195.99 | 190.56 | 192.06 | 547,630 | -3.52(-1.80%) |
Jul 26, 2018 | 196.68 | 197.08 | 194.31 | 195.59 | 555,929 | -0.43(-0.22%) |
Jul 25, 2018 | 193.57 | 196.15 | 193.10 | 196.02 | 688,851 | +2.12(+1.09%) |
Jul 24, 2018 | 191.63 | 194.82 | 191.63 | 193.90 | 883,988 | +1.75(+0.91%) |
Jul 23, 2018 | 190.86 | 194.83 | 190.57 | 192.15 | 1,110,717 | +1.45(+0.76%) |
Jul 20, 2018 | 184.07 | 191.36 | 182.72 | 190.70 | 1,407,201 | +9.27(+5.11%) |
Jul 19, 2018 | 181.68 | 179.37 | 181.43 | 718,658 | +1.08(+0.60%) | |
Jul 18, 2018 | 181.63 | 182.66 | 180.02 | 180.35 | 576,004 | -1.62(-0.89%) |
Jul 17, 2018 | 181.41 | 182.28 | 180.43 | 181.98 | 533,326 | +1.65(+0.91%) |
Jul 16, 2018 | 183.40 | 183.62 | 180.02 | 180.33 | 546,629 | -3.01(-1.64%) |
Jul 13, 2018 | 183.33 | 341,611 | +0.61(+0.33%) | |||
Jul 12, 2018 | 182.26 | 182.84 | 180.89 | 182.72 | 380,542 | +1.41(+0.77%) |
Jul 11, 2018 | 179.92 | 182.02 | 179.81 | 181.32 | 509,669 | +0.25(+0.14%) |
Jul 10, 2018 | 180.86 | 182.03 | 180.22 | 181.07 | 448,735 | +0.36(+0.20%) |
Jul 09, 2018 | 179.77 | 180.79 | 179.39 | 180.71 | 615,297 | +1.54(+0.86%) |
Jul 06, 2018 | 177.36 | 179.76 | 176.77 | 179.18 | 295,026 | +1.75(+0.99%) |
Jul 05, 2018 | 175.95 | 177.62 | 175.37 | 177.42 | 431,628 | +2.17(+1.24%) |
Jul 03, 2018 | 175.25 | 175.25 | 175.25 | 0 | -1.47(-0.83%) | |
Jul 02, 2018 | 172.59 | 176.93 | 171.71 | 176.72 | 481,614 | +3.35(+1.93%) |
Jun 29, 2018 | 174.04 | 176.27 | 173.34 | 173.37 | 467,934 | -0.46(-0.26%) |
Jun 28, 2018 | 172.81 | 174.49 | 172.54 | 173.83 | 268,053 | +1.13(+0.66%) |
Jun 27, 2018 | 174.28 | 176.09 | 172.51 | 172.69 | 420,519 | -2.10(-1.20%) |
Jun 26, 2018 | 174.19 | 175.56 | 174.09 | 174.79 | 454,082 | +0.95(+0.54%) |
Jun 25, 2018 | 176.47 | 176.91 | 173.02 | 173.84 | 626,654 | -2.86(-1.62%) |
Jun 22, 2018 | 178.40 | 178.91 | 176.46 | 176.70 | 510,171 | -0.78(-0.44%) |
Jun 21, 2018 | 178.09 | 178.55 | 176.13 | 177.48 | 334,899 | -0.77(-0.43%) |
Jun 20, 2018 | 178.94 | 179.27 | 177.55 | 178.25 | 361,867 | -0.25(-0.14%) |
Jun 19, 2018 | 177.75 | 178.68 | 175.98 | 178.50 | 370,381 | -0.45(-0.25%) |
Jun 18, 2018 | 178.57 | 179.34 | 177.35 | 178.95 | 426,709 | +0.49(+0.27%) |
Jun 15, 2018 | 179.45 | 179.45 | 178.46 | 993,491 | -0.98(-0.55%) | |
Jun 14, 2018 | 180.89 | 180.89 | 178.74 | 179.45 | 519,876 | -0.69(-0.39%) |
Jun 13, 2018 | 180.00 | 181.82 | 180.00 | 180.14 | 379,369 | +0.00(+0.00%) |
Jun 12, 2018 | 179.15 | 180.58 | 179.07 | 180.14 | 318,326 | +1.67(+0.93%) |
Jun 11, 2018 | 179.16 | 179.77 | 177.96 | 178.47 | 351,004 | -0.90(-0.50%) |
Jun 08, 2018 | 177.22 | 179.47 | 176.75 | 179.37 | 309,218 | +2.26(+1.27%) |
Jun 07, 2018 | 178.74 | 179.11 | 175.94 | 177.11 | 438,677 | -1.74(-0.97%) |
Jun 06, 2018 | 177.94 | 179.24 | 177.53 | 178.86 | 456,231 | +1.03(+0.58%) |
Jun 05, 2018 | 175.50 | 177.89 | 175.46 | 177.83 | 455,787 | +2.83(+1.62%) |
Jun 04, 2018 | 173.29 | 175.34 | 173.27 | 175.00 | 416,076 | +2.11(+1.22%) |