Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 191.59 | 191.59 | 191.59 | 0 | -1.64(-0.85%) | |
Aug 30, 2018 | 195.51 | 195.88 | 192.36 | 193.23 | 521,596 | -2.75(-1.40%) |
Aug 29, 2018 | 192.85 | 196.30 | 192.00 | 195.98 | 699,757 | +3.12(+1.62%) |
Aug 28, 2018 | 193.53 | 193.65 | 192.13 | 192.86 | 413,095 | -0.07(-0.04%) |
Aug 27, 2018 | 191.21 | 194.08 | 190.24 | 192.93 | 497,610 | +2.52(+1.32%) |
Aug 24, 2018 | 191.28 | 191.64 | 190.12 | 190.41 | 715,400 | -0.48(-0.25%) |
Aug 23, 2018 | 193.18 | 193.78 | 190.69 | 190.89 | 685,421 | -2.09(-1.08%) |
Aug 22, 2018 | 193.01 | 194.90 | 191.57 | 192.98 | 707,928 | -0.43(-0.22%) |
Aug 21, 2018 | 192.42 | 193.79 | 190.27 | 193.41 | 669,988 | +2.90(+1.52%) |
Aug 20, 2018 | 190.97 | 192.45 | 190.15 | 190.51 | 669,464 | +0.45(+0.24%) |
Aug 17, 2018 | 188.44 | 191.17 | 187.87 | 190.06 | 690,200 | +1.94(+1.03%) |
Aug 16, 2018 | 186.55 | 189.93 | 184.91 | 188.12 | 1,160,764 | +3.04(+1.64%) |
Aug 15, 2018 | 181.48 | 185.22 | 180.45 | 185.08 | 1,047,112 | +3.22(+1.77%) |
Aug 14, 2018 | 181.30 | 184.11 | 180.74 | 181.86 | 710,168 | -0.03(-0.02%) |
Aug 13, 2018 | 182.11 | 184.16 | 180.58 | 181.89 | 1,159,915 | -0.43(-0.24%) |
Aug 10, 2018 | 183.70 | 185.98 | 180.71 | 182.32 | 1,099,600 | -1.97(-1.07%) |
Aug 09, 2018 | 186.44 | 187.42 | 183.86 | 184.29 | 1,130,693 | -1.81(-0.97%) |
Aug 08, 2018 | 186.25 | 187.75 | 185.66 | 186.10 | 854,315 | -0.77(-0.41%) |
Aug 07, 2018 | 187.58 | 190.04 | 186.68 | 186.87 | 1,032,079 | -0.16(-0.09%) |
Aug 06, 2018 | 187.45 | 188.11 | 186.35 | 187.03 | 1,152,833 | +0.42(+0.23%) |
Aug 03, 2018 | 187.09 | 188.20 | 185.33 | 186.61 | 1,028,500 | +0.19(+0.10%) |
Aug 02, 2018 | 187.58 | 188.72 | 185.77 | 186.42 | 1,464,923 | -2.97(-1.57%) |
Aug 01, 2018 | 189.00 | 191.39 | 188.36 | 189.39 | 1,520,850 | +1.03(+0.55%) |
Jul 31, 2018 | 185.70 | 189.57 | 184.10 | 188.36 | 1,205,612 | +3.66(+1.98%) |
Jul 30, 2018 | 182.53 | 186.89 | 182.50 | 184.70 | 1,804,408 | +1.64(+0.90%) |
Jul 27, 2018 | 178.53 | 185.51 | 177.43 | 183.06 | 3,309,100 | +3.75(+2.09%) |
Jul 26, 2018 | 189.11 | 189.11 | 177.00 | 179.31 | 7,360,423 | -38.06(-17.51%) |
Jul 25, 2018 | 219.79 | 220.33 | 214.56 | 217.37 | 1,992,062 | -2.18(-0.99%) |
Jul 24, 2018 | 217.41 | 220.83 | 216.34 | 219.55 | 1,456,762 | +2.27(+1.04%) |
Jul 23, 2018 | 223.18 | 224.18 | 216.74 | 217.28 | 1,153,293 | -6.95(-3.10%) |
Jul 20, 2018 | 221.80 | 225.06 | 221.80 | 224.23 | 852,527 | +0.98(+0.44%) |
Jul 19, 2018 | 224.05 | 224.34 | 222.66 | 223.25 | 660,057 | -1.13(-0.50%) |
Jul 18, 2018 | 224.01 | 225.61 | 222.76 | 224.38 | 628,615 | +0.01(+0.00%) |
Jul 17, 2018 | 221.00 | 224.71 | 220.94 | 224.37 | 482,755 | +2.85(+1.29%) |
Jul 16, 2018 | 223.97 | 224.34 | 220.51 | 221.52 | 889,996 | -2.34(-1.05%) |
Jul 13, 2018 | 223.33 | 225.66 | 221.63 | 223.86 | 938,529 | +0.56(+0.25%) |
Jul 12, 2018 | 225.86 | 226.31 | 220.48 | 223.30 | 2,168,611 | -1.54(-0.68%) |
Jul 11, 2018 | 217.83 | 228.49 | 217.70 | 224.84 | 2,242,305 | +5.77(+2.63%) |
Jul 10, 2018 | 220.78 | 220.78 | 217.93 | 219.07 | 491,717 | -1.77(-0.80%) |
Jul 09, 2018 | 220.01 | 222.13 | 218.70 | 220.84 | 425,921 | +2.10(+0.96%) |
Jul 06, 2018 | 217.96 | 220.31 | 217.06 | 218.74 | 486,208 | +1.28(+0.59%) |
Jul 05, 2018 | 215.27 | 217.60 | 214.51 | 217.46 | 412,346 | +2.43(+1.13%) |
Jul 03, 2018 | 215.03 | 215.03 | 215.03 | 0 | +1.17(+0.55%) | |
Jul 02, 2018 | 212.38 | 214.20 | 211.48 | 213.86 | 839,688 | -0.41(-0.19%) |
Jun 29, 2018 | 215.81 | 210.86 | 214.27 | 1,150,079 | +2.93(+1.39%) | |
Jun 28, 2018 | 212.54 | 212.54 | 208.87 | 211.34 | 874,995 | -0.56(-0.26%) |
Jun 27, 2018 | 212.86 | 214.31 | 210.43 | 211.90 | 1,207,065 | -1.60(-0.75%) |
Jun 26, 2018 | 212.51 | 214.27 | 211.32 | 213.50 | 604,072 | +2.00(+0.95%) |
Jun 25, 2018 | 211.87 | 211.87 | 209.00 | 211.50 | 640,434 | -0.37(-0.17%) |
Jun 22, 2018 | 211.06 | 212.22 | 208.20 | 211.87 | 973,375 | +0.96(+0.46%) |
Jun 21, 2018 | 211.42 | 212.09 | 209.87 | 210.91 | 784,760 | +0.20(+0.09%) |
Jun 20, 2018 | 211.22 | 212.59 | 209.81 | 210.71 | 571,613 | +0.12(+0.06%) |
Jun 19, 2018 | 207.85 | 210.85 | 207.85 | 210.59 | 859,266 | +0.44(+0.21%) |
Jun 18, 2018 | 210.96 | 212.04 | 209.55 | 210.15 | 976,009 | -2.86(-1.34%) |
Jun 15, 2018 | 214.11 | 210.84 | 213.01 | 824,345 | -1.10(-0.51%) | |
Jun 14, 2018 | 210.00 | 214.64 | 209.98 | 214.11 | 780,779 | +4.50(+2.15%) |
Jun 13, 2018 | 214.03 | 214.48 | 209.47 | 209.61 | 903,274 | -4.34(-2.03%) |
Jun 12, 2018 | 210.76 | 214.20 | 210.49 | 213.95 | 603,571 | +2.99(+1.42%) |
Jun 11, 2018 | 210.77 | 212.64 | 210.23 | 210.96 | 556,150 | +0.52(+0.25%) |
Jun 08, 2018 | 207.84 | 210.67 | 207.52 | 210.44 | 446,363 | +2.47(+1.19%) |
Jun 07, 2018 | 205.99 | 208.22 | 205.61 | 207.97 | 646,528 | +2.15(+1.04%) |
Jun 06, 2018 | 205.87 | 205.82 | 803,357 | +0.02(+0.01%) | ||
Jun 05, 2018 | 206.97 | 207.92 | 205.62 | 205.80 | 527,552 | -1.04(-0.50%) |
Jun 04, 2018 | 205.54 | 207.41 | 203.88 | 206.84 | 757,683 | +2.49(+1.22%) |