Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 190.38 | 190.38 | 190.38 | 0 | -4.47(-2.30%) | |
Aug 30, 2018 | 197.50 | 198.03 | 194.38 | 194.85 | 712,149 | -2.93(-1.48%) |
Aug 29, 2018 | 196.33 | 198.18 | 194.86 | 197.78 | 532,943 | +1.04(+0.53%) |
Aug 28, 2018 | 199.06 | 200.43 | 196.31 | 196.74 | 691,497 | -2.32(-1.17%) |
Aug 27, 2018 | 197.84 | 201.60 | 196.80 | 199.06 | 588,616 | +2.40(+1.22%) |
Aug 24, 2018 | 194.83 | 196.83 | 194.20 | 196.66 | 398,429 | +2.29(+1.18%) |
Aug 23, 2018 | 196.76 | 197.72 | 194.21 | 194.37 | 677,623 | -2.35(-1.20%) |
Aug 22, 2018 | 195.17 | 197.50 | 194.53 | 196.72 | 469,480 | +1.54(+0.79%) |
Aug 21, 2018 | 194.06 | 196.82 | 194.06 | 195.18 | 582,038 | +1.20(+0.62%) |
Aug 20, 2018 | 194.02 | 194.82 | 193.39 | 193.98 | 353,193 | -0.04(-0.02%) |
Aug 17, 2018 | 194.01 | 195.11 | 193.16 | 194.02 | 343,394 | +0.47(+0.24%) |
Aug 16, 2018 | 194.95 | 195.93 | 193.35 | 193.55 | 499,020 | -0.50(-0.26%) |
Aug 15, 2018 | 193.06 | 194.29 | 190.90 | 194.05 | 886,304 | +0.27(+0.14%) |
Aug 14, 2018 | 192.35 | 194.93 | 192.22 | 193.78 | 529,666 | +1.67(+0.87%) |
Aug 13, 2018 | 191.14 | 192.70 | 190.68 | 192.11 | 618,799 | +0.83(+0.43%) |
Aug 10, 2018 | 192.79 | 193.44 | 190.84 | 191.28 | 901,698 | -3.24(-1.67%) |
Aug 09, 2018 | 195.83 | 198.82 | 194.27 | 194.51 | 621,630 | -1.84(-0.93%) |
Aug 08, 2018 | 199.45 | 200.21 | 195.87 | 196.35 | 583,951 | -2.96(-1.49%) |
Aug 07, 2018 | 199.03 | 201.94 | 198.17 | 199.31 | 882,397 | +1.19(+0.60%) |
Aug 06, 2018 | 197.80 | 199.38 | 196.96 | 198.13 | 567,132 | +0.33(+0.16%) |
Aug 03, 2018 | 195.30 | 199.06 | 195.30 | 197.80 | 734,918 | +2.10(+1.07%) |
Aug 02, 2018 | 192.43 | 198.07 | 190.96 | 195.70 | 1,163,952 | +2.97(+1.54%) |
Aug 01, 2018 | 190.82 | 193.16 | 190.06 | 192.73 | 1,251,424 | +2.13(+1.12%) |
Jul 31, 2018 | 193.65 | 194.01 | 186.31 | 190.60 | 1,309,021 | -2.18(-1.13%) |
Jul 30, 2018 | 195.93 | 197.20 | 188.94 | 192.78 | 1,600,342 | -3.82(-1.94%) |
Jul 27, 2018 | 197.84 | 201.21 | 195.38 | 196.60 | 1,643,000 | -1.10(-0.56%) |
Jul 26, 2018 | 215.09 | 215.09 | 194.06 | 197.70 | 2,454,058 | -15.39(-7.22%) |
Jul 25, 2018 | 213.43 | 214.96 | 208.48 | 213.09 | 997,767 | -1.19(-0.56%) |
Jul 24, 2018 | 214.63 | 216.23 | 212.98 | 214.28 | 510,851 | +0.50(+0.23%) |
Jul 23, 2018 | 213.46 | 214.93 | 212.87 | 213.78 | 364,827 | -0.52(-0.24%) |
Jul 20, 2018 | 215.06 | 216.42 | 213.93 | 214.30 | 406,729 | -1.58(-0.73%) |
Jul 19, 2018 | 215.09 | 216.43 | 214.35 | 215.88 | 465,274 | +0.08(+0.04%) |
Jul 18, 2018 | 216.26 | 217.62 | 214.81 | 215.80 | 387,934 | +0.42(+0.20%) |
Jul 17, 2018 | 214.09 | 217.08 | 213.94 | 215.38 | 447,969 | +0.41(+0.19%) |
Jul 16, 2018 | 217.44 | 218.21 | 212.57 | 214.97 | 398,584 | -1.82(-0.84%) |
Jul 13, 2018 | 218.02 | 215.52 | 216.78 | 290,366 | +1.08(+0.50%) | |
Jul 12, 2018 | 218.12 | 218.36 | 213.68 | 215.70 | 351,472 | -0.52(-0.24%) |
Jul 11, 2018 | 214.14 | 217.74 | 212.68 | 216.22 | 643,040 | +0.22(+0.10%) |
Jul 10, 2018 | 216.50 | 217.40 | 213.75 | 216.00 | 406,621 | -1.35(-0.62%) |
Jul 09, 2018 | 218.41 | 218.41 | 215.62 | 217.35 | 409,824 | -0.09(-0.04%) |
Jul 06, 2018 | 215.17 | 218.87 | 215.17 | 217.43 | 251,130 | +1.43(+0.66%) |
Jul 05, 2018 | 215.91 | 217.00 | 212.26 | 216.00 | 493,501 | +0.64(+0.30%) |
Jul 03, 2018 | 215.36 | 215.36 | 215.36 | 0 | +2.80(+1.32%) | |
Jul 02, 2018 | 211.41 | 213.98 | 210.43 | 212.56 | 453,517 | -0.89(-0.42%) |
Jun 29, 2018 | 212.64 | 215.97 | 211.94 | 213.45 | 423,801 | +2.15(+1.02%) |
Jun 28, 2018 | 209.79 | 211.64 | 206.68 | 211.30 | 754,036 | +1.25(+0.60%) |
Jun 27, 2018 | 213.49 | 215.00 | 209.51 | 210.05 | 586,490 | -2.47(-1.16%) |
Jun 26, 2018 | 215.04 | 215.45 | 210.53 | 212.52 | 613,342 | -2.49(-1.16%) |
Jun 25, 2018 | 216.49 | 217.77 | 213.38 | 215.01 | 515,537 | -2.36(-1.09%) |
Jun 22, 2018 | 215.32 | 217.91 | 211.46 | 217.37 | 536,704 | +2.67(+1.24%) |
Jun 21, 2018 | 217.67 | 219.56 | 214.57 | 214.70 | 323,495 | -3.77(-1.72%) |
Jun 20, 2018 | 218.67 | 219.08 | 216.43 | 218.47 | 419,338 | +0.96(+0.44%) |
Jun 19, 2018 | 218.58 | 219.32 | 216.43 | 217.51 | 520,005 | -2.96(-1.34%) |
Jun 18, 2018 | 218.53 | 220.85 | 218.35 | 220.47 | 534,970 | +1.36(+0.62%) |
Jun 15, 2018 | 220.01 | 220.01 | 219.12 | 723,220 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.61 | 222.11 | 218.76 | 220.01 | 557,562 | +0.23(+0.10%) |
Jun 13, 2018 | 220.40 | 222.58 | 219.07 | 219.78 | 509,008 | -0.31(-0.14%) |
Jun 12, 2018 | 219.92 | 221.43 | 218.74 | 220.10 | 466,951 | +0.55(+0.25%) |
Jun 11, 2018 | 219.42 | 220.06 | 217.64 | 219.55 | 439,052 | +0.14(+0.07%) |
Jun 08, 2018 | 218.87 | 220.33 | 217.05 | 219.40 | 544,886 | +0.01(+0.00%) |
Jun 07, 2018 | 218.41 | 220.01 | 217.03 | 219.39 | 976,398 | +1.88(+0.87%) |
Jun 06, 2018 | 218.45 | 217.51 | 713,824 | +0.82(+0.38%) | ||
Jun 05, 2018 | 217.08 | 218.69 | 216.21 | 216.69 | 632,306 | -0.59(-0.27%) |
Jun 04, 2018 | 215.44 | 217.52 | 215.10 | 217.28 | 556,880 | +2.09(+0.97%) |