Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 232.14 | 232.14 | 232.14 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.94 | 233.31 | 231.79 | 232.29 | 4,325,392 | -1.18(-0.50%) |
Aug 29, 2018 | 232.99 | 233.86 | 232.67 | 233.47 | 2,723,448 | +0.62(+0.26%) |
Aug 28, 2018 | 233.44 | 233.46 | 232.59 | 232.85 | 3,036,696 | +0.05(+0.02%) |
Aug 27, 2018 | 231.61 | 232.85 | 231.61 | 232.80 | 4,601,926 | +2.44(+1.06%) |
Aug 24, 2018 | 229.81 | 230.65 | 229.59 | 230.36 | 4,065,133 | +1.22(+0.53%) |
Aug 23, 2018 | 229.42 | 230.10 | 228.69 | 229.14 | 3,147,863 | -0.62(-0.27%) |
Aug 22, 2018 | 230.49 | 230.67 | 229.64 | 229.76 | 4,309,661 | -0.80(-0.34%) |
Aug 21, 2018 | 230.43 | 231.12 | 230.28 | 230.55 | 3,679,839 | +0.57(+0.25%) |
Aug 20, 2018 | 229.70 | 230.24 | 229.57 | 229.98 | 3,280,463 | +0.82(+0.36%) |
Aug 17, 2018 | 228.02 | 229.71 | 227.84 | 229.16 | 4,368,252 | +0.99(+0.43%) |
Aug 16, 2018 | 226.77 | 228.59 | 226.69 | 228.17 | 8,880,980 | +3.73(+1.66%) |
Aug 15, 2018 | 224.51 | 224.84 | 222.75 | 224.44 | 6,509,891 | -1.29(-0.57%) |
Aug 14, 2018 | 225.34 | 226.04 | 224.86 | 225.74 | 3,158,654 | +1.04(+0.46%) |
Aug 13, 2018 | 226.06 | 226.41 | 224.39 | 224.69 | 4,140,631 | -1.12(-0.50%) |
Aug 10, 2018 | 226.16 | 226.35 | 225.01 | 225.82 | 5,380,942 | -1.66(-0.73%) |
Aug 09, 2018 | 228.01 | 228.43 | 227.33 | 227.47 | 1,881,012 | -0.41(-0.18%) |
Aug 08, 2018 | 228.20 | 228.33 | 227.67 | 227.88 | 2,105,240 | -0.45(-0.19%) |
Aug 07, 2018 | 228.21 | 228.90 | 227.91 | 228.33 | 2,685,289 | +1.13(+0.50%) |
Aug 06, 2018 | 226.64 | 227.55 | 226.11 | 227.20 | 2,585,235 | +0.41(+0.18%) |
Aug 03, 2018 | 225.59 | 226.89 | 225.59 | 226.79 | 2,769,944 | +1.15(+0.51%) |
Aug 02, 2018 | 224.17 | 225.91 | 223.79 | 225.64 | 4,633,526 | -0.01(-0.00%) |
Aug 01, 2018 | 226.35 | 227.01 | 225.16 | 225.65 | 3,542,925 | -0.95(-0.42%) |
Jul 31, 2018 | 226.16 | 227.05 | 226.08 | 226.59 | 4,194,206 | +1.16(+0.51%) |
Jul 30, 2018 | 226.91 | 227.15 | 225.25 | 225.43 | 5,030,136 | -1.24(-0.55%) |
Jul 27, 2018 | 227.43 | 227.87 | 225.98 | 226.67 | 6,565,690 | -0.77(-0.34%) |
Jul 26, 2018 | 226.90 | 227.94 | 226.84 | 227.44 | 4,682,776 | +0.98(+0.43%) |
Jul 25, 2018 | 224.27 | 226.58 | 223.70 | 226.46 | 5,262,104 | +1.61(+0.72%) |
Jul 24, 2018 | 224.00 | 225.25 | 223.82 | 224.84 | 6,152,326 | +1.74(+0.78%) |
Jul 23, 2018 | 223.06 | 223.41 | 222.54 | 223.11 | 2,006,621 | -0.16(-0.07%) |
Jul 20, 2018 | 222.71 | 223.80 | 222.59 | 223.27 | 3,015,048 | -0.03(-0.01%) |
Jul 19, 2018 | 223.68 | 224.03 | 223.18 | 223.29 | 2,849,549 | -1.11(-0.49%) |
Jul 18, 2018 | 223.83 | 224.52 | 223.50 | 224.40 | 2,378,202 | +0.67(+0.30%) |
Jul 17, 2018 | 223.08 | 223.99 | 222.50 | 223.73 | 3,322,943 | +0.54(+0.24%) |
Jul 16, 2018 | 222.94 | 223.26 | 222.44 | 223.19 | 2,102,508 | +0.42(+0.19%) |
Jul 13, 2018 | 221.91 | 223.00 | 221.64 | 222.77 | 3,389,868 | +0.80(+0.36%) |
Jul 12, 2018 | 221.76 | 222.09 | 220.96 | 221.97 | 3,557,618 | +1.98(+0.90%) |
Jul 11, 2018 | 220.22 | 220.95 | 219.60 | 219.99 | 4,952,782 | -1.91(-0.86%) |
Jul 10, 2018 | 221.27 | 222.13 | 221.21 | 221.91 | 3,892,922 | +1.24(+0.56%) |
Jul 09, 2018 | 218.84 | 220.81 | 218.82 | 220.67 | 4,127,731 | +2.89(+1.32%) |
Jul 06, 2018 | 216.63 | 218.32 | 216.19 | 217.78 | 3,983,065 | +0.94(+0.43%) |
Jul 05, 2018 | 216.47 | 216.96 | 215.19 | 216.85 | 3,698,629 | +1.68(+0.78%) |
Jul 03, 2018 | 215.17 | 215.17 | 215.17 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.51 | 216.40 | 214.24 | 216.12 | 6,401,662 | +0.00(+0.00%) |
Jun 29, 2018 | 216.79 | 218.10 | 215.99 | 216.12 | 4,454,514 | +0.58(+0.27%) |
Jun 28, 2018 | 214.11 | 216.32 | 213.54 | 215.54 | 6,203,443 | +0.85(+0.40%) |
Jun 27, 2018 | 216.60 | 218.66 | 214.59 | 214.69 | 6,906,070 | -1.38(-0.64%) |
Jun 26, 2018 | 216.29 | 216.97 | 215.71 | 216.07 | 4,305,311 | +0.32(+0.15%) |
Jun 25, 2018 | 217.41 | 217.61 | 214.31 | 215.75 | 10,708,651 | -3.01(-1.38%) |
Jun 22, 2018 | 218.96 | 219.49 | 218.53 | 218.75 | 4,102,909 | +1.06(+0.49%) |
Jun 21, 2018 | 218.88 | 218.98 | 217.19 | 217.69 | 5,249,060 | -1.75(-0.80%) |
Jun 20, 2018 | 220.78 | 220.79 | 219.14 | 219.44 | 5,280,528 | -0.37(-0.17%) |
Jun 19, 2018 | 219.56 | 220.13 | 218.61 | 219.81 | 6,187,595 | -2.54(-1.14%) |
Jun 18, 2018 | 221.52 | 222.50 | 220.95 | 222.35 | 4,574,631 | -0.90(-0.40%) |
Jun 15, 2018 | 223.66 | 221.50 | 223.25 | 7,121,561 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.07 | 225.38 | 223.63 | 224.03 | 5,623,186 | -0.17(-0.08%) |
Jun 13, 2018 | 225.30 | 225.59 | 224.06 | 224.20 | 4,283,303 | -1.00(-0.44%) |
Jun 12, 2018 | 225.59 | 225.61 | 224.53 | 225.19 | 7,345,567 | -0.08(-0.04%) |
Jun 11, 2018 | 225.48 | 225.96 | 224.94 | 225.27 | 4,723,736 | +0.11(+0.05%) |
Jun 08, 2018 | 224.00 | 225.29 | 223.83 | 225.17 | 5,006,519 | +0.66(+0.29%) |
Jun 07, 2018 | 224.23 | 225.26 | 223.81 | 224.51 | 4,820,544 | +0.90(+0.40%) |
Jun 06, 2018 | 223.62 | 223.61 | 4,613,194 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.62 | 220.91 | 219.74 | 220.62 | 3,167,039 | -0.04(-0.02%) |
Jun 04, 2018 | 220.23 | 221.08 | 220.07 | 220.66 | 3,440,648 | +1.64(+0.75%) |