Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 208.72 | 208.72 | 208.72 | 0 | -1.03(-0.49%) | |
Aug 30, 2018 | 211.08 | 211.30 | 209.67 | 209.75 | 4,734,307 | -1.52(-0.72%) |
Aug 29, 2018 | 211.00 | 211.32 | 210.18 | 211.27 | 3,176,666 | +0.50(+0.24%) |
Aug 28, 2018 | 210.88 | 211.20 | 210.01 | 210.77 | 2,885,193 | +0.26(+0.12%) |
Aug 27, 2018 | 208.56 | 210.75 | 208.52 | 210.51 | 3,166,364 | +2.53(+1.22%) |
Aug 24, 2018 | 207.75 | 208.16 | 207.33 | 207.98 | 2,415,700 | +0.74(+0.36%) |
Aug 23, 2018 | 207.58 | 207.79 | 206.66 | 207.24 | 2,362,277 | -0.09(-0.04%) |
Aug 22, 2018 | 207.63 | 207.97 | 206.96 | 207.33 | 2,454,354 | -1.16(-0.56%) |
Aug 21, 2018 | 208.81 | 209.35 | 208.10 | 208.49 | 2,665,014 | +0.03(+0.01%) |
Aug 20, 2018 | 208.43 | 209.54 | 207.83 | 208.46 | 2,527,089 | +0.32(+0.15%) |
Aug 17, 2018 | 207.57 | 208.47 | 206.92 | 208.14 | 2,749,900 | +0.58(+0.28%) |
Aug 16, 2018 | 205.39 | 207.62 | 204.60 | 207.56 | 3,576,464 | +3.06(+1.50%) |
Aug 15, 2018 | 205.01 | 205.49 | 203.57 | 204.50 | 3,547,217 | -1.33(-0.65%) |
Aug 14, 2018 | 205.30 | 206.48 | 204.90 | 205.83 | 2,774,546 | +0.66(+0.32%) |
Aug 13, 2018 | 206.63 | 207.01 | 205.04 | 205.17 | 3,838,069 | -1.46(-0.71%) |
Aug 10, 2018 | 207.30 | 207.77 | 205.59 | 206.63 | 4,383,100 | -2.47(-1.18%) |
Aug 09, 2018 | 209.00 | 209.65 | 208.72 | 209.10 | 4,685,387 | +0.16(+0.08%) |
Aug 08, 2018 | 208.81 | 209.71 | 208.43 | 208.94 | 3,868,990 | +0.22(+0.11%) |
Aug 07, 2018 | 207.50 | 209.94 | 207.15 | 208.72 | 6,159,900 | +2.66(+1.29%) |
Aug 06, 2018 | 204.89 | 208.11 | 204.62 | 206.06 | 6,672,509 | +5.82(+2.91%) |
Aug 03, 2018 | 198.50 | 200.42 | 198.12 | 200.24 | 5,027,900 | +2.18(+1.10%) |
Aug 02, 2018 | 197.20 | 198.76 | 196.77 | 198.06 | 3,269,426 | +0.21(+0.11%) |
Aug 01, 2018 | 198.80 | 199.70 | 197.32 | 197.85 | 4,004,049 | -0.02(-0.01%) |
Jul 31, 2018 | 199.00 | 199.54 | 197.06 | 197.87 | 4,909,839 | -1.22(-0.61%) |
Jul 30, 2018 | 197.80 | 199.91 | 197.80 | 199.09 | 3,987,946 | +1.14(+0.58%) |
Jul 27, 2018 | 198.00 | 198.90 | 197.18 | 197.95 | 3,943,700 | +0.49(+0.25%) |
Jul 26, 2018 | 198.27 | 198.99 | 197.28 | 197.46 | 3,766,149 | -0.15(-0.08%) |
Jul 25, 2018 | 198.21 | 198.21 | 196.81 | 197.61 | 3,782,773 | -0.85(-0.43%) |
Jul 24, 2018 | 198.45 | 199.96 | 198.22 | 198.46 | 3,346,568 | +0.61(+0.31%) |
Jul 23, 2018 | 196.25 | 198.87 | 196.20 | 197.85 | 3,585,882 | +1.07(+0.54%) |
Jul 20, 2018 | 197.00 | 197.66 | 196.46 | 196.78 | 4,076,609 | -0.71(-0.36%) |
Jul 19, 2018 | 200.35 | 200.96 | 197.30 | 197.49 | 4,670,523 | -2.95(-1.47%) |
Jul 18, 2018 | 195.50 | 201.40 | 195.35 | 200.44 | 10,469,254 | +10.03(+5.27%) |
Jul 17, 2018 | 192.00 | 192.19 | 190.27 | 190.41 | 3,723,008 | -1.59(-0.83%) |
Jul 16, 2018 | 190.70 | 192.23 | 190.70 | 192.00 | 2,624,360 | +1.04(+0.54%) |
Jul 13, 2018 | 191.29 | 189.13 | 190.96 | 2,694,638 | +1.00(+0.53%) | |
Jul 12, 2018 | 190.90 | 190.99 | 188.91 | 189.96 | 3,040,839 | +0.05(+0.03%) |
Jul 11, 2018 | 188.73 | 190.64 | 188.56 | 189.91 | 3,341,662 | +0.01(+0.01%) |
Jul 10, 2018 | 189.75 | 190.62 | 189.15 | 189.90 | 2,683,514 | +0.26(+0.14%) |
Jul 09, 2018 | 188.11 | 189.82 | 187.82 | 189.64 | 3,502,688 | +2.08(+1.11%) |
Jul 06, 2018 | 187.50 | 188.69 | 186.52 | 187.56 | 2,818,783 | +0.06(+0.03%) |
Jul 05, 2018 | 187.07 | 187.63 | 186.23 | 187.50 | 3,117,068 | +1.48(+0.80%) |
Jul 03, 2018 | 186.02 | 186.02 | 186.02 | 0 | -1.81(-0.96%) | |
Jul 02, 2018 | 186.09 | 188.10 | 185.97 | 187.83 | 3,521,309 | +1.18(+0.63%) |
Jun 29, 2018 | 188.46 | 189.28 | 186.29 | 186.65 | 5,185,678 | -0.44(-0.24%) |
Jun 28, 2018 | 185.43 | 187.94 | 185.16 | 187.09 | 4,217,483 | +2.18(+1.18%) |
Jun 27, 2018 | 186.50 | 187.89 | 184.75 | 184.91 | 4,451,409 | -1.53(-0.82%) |
Jun 26, 2018 | 186.52 | 187.62 | 185.78 | 186.44 | 4,324,437 | -0.29(-0.16%) |
Jun 25, 2018 | 188.63 | 188.83 | 185.18 | 186.73 | 6,062,274 | -2.18(-1.15%) |
Jun 22, 2018 | 190.00 | 190.48 | 188.66 | 188.91 | 6,996,675 | +0.05(+0.03%) |
Jun 21, 2018 | 189.05 | 189.84 | 187.97 | 188.86 | 4,977,852 | -0.64(-0.34%) |
Jun 20, 2018 | 190.47 | 190.89 | 189.20 | 189.50 | 5,233,390 | -0.85(-0.45%) |
Jun 19, 2018 | 190.05 | 191.18 | 189.35 | 190.35 | 4,035,251 | -0.76(-0.40%) |
Jun 18, 2018 | 190.64 | 191.36 | 189.95 | 191.11 | 3,772,453 | -0.65(-0.34%) |
Jun 15, 2018 | 192.50 | 190.52 | 191.76 | 7,340,985 | -0.74(-0.38%) | |
Jun 14, 2018 | 194.92 | 195.00 | 192.04 | 192.50 | 4,947,133 | -2.05(-1.05%) |
Jun 13, 2018 | 195.13 | 196.00 | 194.26 | 194.55 | 3,704,879 | -0.72(-0.37%) |
Jun 12, 2018 | 195.97 | 195.99 | 194.71 | 195.27 | 3,045,255 | -0.06(-0.03%) |
Jun 11, 2018 | 196.30 | 196.74 | 195.19 | 195.33 | 3,465,573 | -0.68(-0.35%) |
Jun 08, 2018 | 195.34 | 196.40 | 194.27 | 196.01 | 3,757,799 | +0.44(+0.22%) |
Jun 07, 2018 | 194.66 | 195.68 | 193.75 | 195.57 | 4,296,182 | +1.58(+0.81%) |
Jun 06, 2018 | 194.00 | 193.99 | 4,017,353 | +3.22(+1.69%) | ||
Jun 05, 2018 | 191.37 | 191.40 | 190.14 | 190.77 | 4,323,861 | -0.53(-0.28%) |
Jun 04, 2018 | 193.00 | 193.41 | 191.25 | 191.30 | 4,443,832 | -0.93(-0.48%) |