Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.74 | 195.51 | 195.74 | 952,749 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,704 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,119 | -1.01(-0.52%) |
Aug 27, 2018 | 194.14 | 195.67 | 193.48 | 194.34 | 922,456 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.21 | 192.58 | 583,240 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.28 | 192.33 | 192.58 | 800,036 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.57 | 192.64 | 733,844 | -1.36(-0.70%) |
Aug 21, 2018 | 193.89 | 194.92 | 193.53 | 194.00 | 1,381,196 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,216 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,256 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,128 | +0.92(+0.48%) |
Aug 15, 2018 | 191.08 | 193.29 | 190.22 | 191.50 | 891,770 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.14 | 191.54 | 192.78 | 538,991 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,391 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,606 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.70 | 190.77 | 771,069 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,750 | -0.84(-0.43%) |
Aug 07, 2018 | 189.23 | 192.59 | 188.98 | 191.99 | 1,679,028 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,956 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,690 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,058 | -0.43(-0.23%) |
Aug 01, 2018 | 188.78 | 190.47 | 187.62 | 187.72 | 1,613,447 | -2.57(-1.35%) |
Jul 31, 2018 | 191.77 | 192.96 | 189.42 | 190.29 | 1,675,383 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.71 | 1,563,520 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.72 | 192.23 | 193.53 | 1,947,224 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,097 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,113 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.33 | 1,220,984 | +0.24(+0.12%) |
Jul 23, 2018 | 201.58 | 201.55 | 202.09 | 833,146 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.58 | 929,386 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.45 | 200.44 | 200.57 | 857,018 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.02 | 202.39 | 203.41 | 775,738 | +1.58(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,618 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,706 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,978 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.08 | 850,645 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.62 | 198.41 | 198.83 | 713,366 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.14 | 844,783 | +0.65(+0.33%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,666 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,321 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,831 | +1.98(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 192.31 | 193.97 | 191.81 | 193.97 | 2,059,226 | +0.41(+0.21%) |
Jun 29, 2018 | 194.76 | 197.07 | 193.35 | 193.56 | 1,064,606 | +0.19(+0.10%) |
Jun 28, 2018 | 191.20 | 194.03 | 191.14 | 193.37 | 613,583 | +1.76(+0.92%) |
Jun 27, 2018 | 194.13 | 194.77 | 191.49 | 191.61 | 935,039 | -1.26(-0.65%) |
Jun 26, 2018 | 193.65 | 195.67 | 192.64 | 192.87 | 880,911 | -0.75(-0.39%) |
Jun 25, 2018 | 195.44 | 195.44 | 191.64 | 193.62 | 1,325,583 | -2.28(-1.16%) |
Jun 22, 2018 | 197.30 | 197.55 | 195.63 | 195.90 | 1,283,042 | -0.30(-0.15%) |
Jun 21, 2018 | 195.97 | 196.95 | 194.83 | 196.20 | 965,291 | +0.34(+0.17%) |
Jun 20, 2018 | 197.57 | 198.22 | 195.71 | 195.86 | 713,107 | -0.88(-0.45%) |
Jun 19, 2018 | 195.67 | 196.82 | 194.74 | 196.74 | 875,331 | -0.34(-0.17%) |
Jun 18, 2018 | 196.80 | 197.47 | 195.17 | 197.09 | 937,988 | -1.03(-0.52%) |
Jun 15, 2018 | 198.23 | 196.79 | 198.11 | 1,878,413 | +1.32(+0.67%) | |
Jun 14, 2018 | 198.22 | 198.40 | 195.84 | 196.79 | 941,664 | -0.06(-0.03%) |
Jun 13, 2018 | 196.94 | 198.20 | 196.56 | 196.85 | 1,107,021 | -0.13(-0.07%) |
Jun 12, 2018 | 197.94 | 198.23 | 195.93 | 196.98 | 1,913,339 | +0.07(+0.03%) |
Jun 11, 2018 | 196.71 | 198.01 | 196.19 | 196.91 | 1,842,576 | +0.90(+0.46%) |
Jun 08, 2018 | 195.27 | 196.32 | 194.19 | 196.01 | 1,110,958 | +1.10(+0.57%) |
Jun 07, 2018 | 195.59 | 195.90 | 193.75 | 194.91 | 1,985,072 | -0.84(-0.43%) |
Jun 06, 2018 | 195.82 | 195.75 | 1,108,774 | +2.69(+1.39%) | ||
Jun 05, 2018 | 191.03 | 193.64 | 190.88 | 193.06 | 1,788,781 | +1.81(+0.95%) |
Jun 04, 2018 | 191.15 | 191.60 | 190.47 | 191.25 | 1,415,772 | +1.07(+0.56%) |