Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 175.73 | 175.73 | 175.73 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.90 | 179.79 | 175.70 | 177.64 | 24,207,836 | +1.74(+0.99%) |
Aug 29, 2018 | 176.29 | 176.79 | 174.75 | 175.90 | 18,674,212 | -0.36(-0.20%) |
Aug 28, 2018 | 178.10 | 178.24 | 175.83 | 176.26 | 15,903,065 | -1.20(-0.68%) |
Aug 27, 2018 | 175.99 | 178.67 | 175.79 | 177.46 | 17,909,156 | +2.81(+1.61%) |
Aug 24, 2018 | 173.70 | 174.82 | 172.92 | 174.65 | 14,631,500 | +1.75(+1.01%) |
Aug 23, 2018 | 173.09 | 175.55 | 172.83 | 172.90 | 18,041,830 | -0.74(-0.43%) |
Aug 22, 2018 | 172.21 | 174.24 | 172.13 | 173.64 | 16,883,928 | +1.02(+0.59%) |
Aug 21, 2018 | 172.81 | 174.17 | 171.39 | 172.62 | 19,549,944 | +0.12(+0.07%) |
Aug 20, 2018 | 174.04 | 174.57 | 170.91 | 172.50 | 21,513,720 | -1.30(-0.75%) |
Aug 17, 2018 | 174.50 | 176.22 | 172.04 | 173.80 | 24,893,100 | -0.90(-0.52%) |
Aug 16, 2018 | 180.42 | 180.50 | 174.01 | 174.70 | 31,340,788 | -4.83(-2.69%) |
Aug 15, 2018 | 179.34 | 180.87 | 174.78 | 179.53 | 33,014,906 | -1.58(-0.87%) |
Aug 14, 2018 | 180.71 | 181.99 | 178.62 | 181.11 | 19,092,350 | +1.06(+0.59%) |
Aug 13, 2018 | 180.10 | 182.61 | 178.90 | 180.05 | 17,413,988 | -0.21(-0.12%) |
Aug 10, 2018 | 182.04 | 182.10 | 179.42 | 180.26 | 21,500,400 | -2.83(-1.55%) |
Aug 09, 2018 | 185.85 | 186.57 | 182.48 | 183.09 | 19,718,584 | -2.09(-1.13%) |
Aug 08, 2018 | 184.75 | 186.85 | 183.76 | 185.18 | 22,197,812 | +1.37(+0.75%) |
Aug 07, 2018 | 186.50 | 188.30 | 183.72 | 183.81 | 33,376,472 | -1.88(-1.01%) |
Aug 06, 2018 | 178.97 | 185.79 | 178.38 | 185.69 | 49,691,560 | +7.91(+4.45%) |
Aug 03, 2018 | 177.69 | 178.85 | 176.15 | 177.78 | 24,763,400 | +1.41(+0.80%) |
Aug 02, 2018 | 170.68 | 176.79 | 170.27 | 176.37 | 32,386,198 | +4.72(+2.75%) |
Aug 01, 2018 | 173.93 | 175.08 | 170.90 | 171.65 | 34,025,884 | -0.93(-0.54%) |
Jul 31, 2018 | 170.67 | 174.24 | 170.00 | 172.58 | 40,308,184 | +1.52(+0.89%) |
Jul 30, 2018 | 175.30 | 175.30 | 166.56 | 171.06 | 65,253,896 | -3.83(-2.19%) |
Jul 27, 2018 | 179.87 | 179.93 | 173.00 | 174.89 | 60,073,700 | -1.37(-0.78%) |
Jul 26, 2018 | 174.89 | 180.00 | 173.75 | 176.26 | 169,633,088 | -41.24(-18.96%) |
Jul 25, 2018 | 215.72 | 218.62 | 214.27 | 217.50 | 63,344,152 | +2.83(+1.32%) |
Jul 24, 2018 | 215.11 | 216.20 | 212.60 | 214.67 | 28,448,668 | +3.76(+1.78%) |
Jul 23, 2018 | 210.58 | 211.62 | 208.80 | 210.91 | 16,704,546 | +0.97(+0.46%) |
Jul 20, 2018 | 208.85 | 211.50 | 208.50 | 209.94 | 16,241,508 | +1.85(+0.89%) |
Jul 19, 2018 | 208.77 | 209.97 | 207.76 | 208.09 | 11,344,040 | -1.27(-0.61%) |
Jul 18, 2018 | 209.82 | 210.99 | 208.44 | 209.36 | 15,332,303 | -0.63(-0.30%) |
Jul 17, 2018 | 204.90 | 210.46 | 204.84 | 209.99 | 15,343,813 | +2.76(+1.33%) |
Jul 16, 2018 | 207.50 | 208.72 | 206.84 | 207.23 | 11,063,274 | -0.09(-0.04%) |
Jul 13, 2018 | 207.32 | 11,503,401 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.43 | 207.05 | 203.24 | 206.92 | 15,448,708 | +4.38(+2.16%) |
Jul 11, 2018 | 202.22 | 204.50 | 201.75 | 202.54 | 12,923,104 | -1.00(-0.49%) |
Jul 10, 2018 | 204.50 | 204.91 | 202.26 | 203.54 | 13,153,186 | -1.20(-0.59%) |
Jul 09, 2018 | 204.93 | 205.80 | 202.12 | 204.74 | 18,141,336 | +1.51(+0.74%) |
Jul 06, 2018 | 198.45 | 203.64 | 197.70 | 203.23 | 19,740,132 | +4.78(+2.41%) |
Jul 05, 2018 | 194.74 | 198.65 | 194.03 | 198.45 | 19,643,640 | +5.72(+2.97%) |
Jul 03, 2018 | 192.73 | 192.73 | 192.73 | 0 | -4.63(-2.35%) | |
Jul 02, 2018 | 193.37 | 197.45 | 192.31 | 197.36 | 13,942,090 | +3.04(+1.56%) |
Jun 29, 2018 | 197.60 | 193.96 | 194.32 | 15,811,602 | -1.91(-0.97%) | |
Jun 28, 2018 | 195.18 | 197.34 | 193.40 | 196.23 | 18,163,068 | +0.39(+0.20%) |
Jun 27, 2018 | 199.18 | 200.75 | 195.80 | 195.84 | 18,720,268 | -3.16(-1.59%) |
Jun 26, 2018 | 197.60 | 199.10 | 196.23 | 199.00 | 17,891,620 | +2.65(+1.35%) |
Jun 25, 2018 | 200.00 | 200.00 | 193.11 | 196.35 | 25,268,422 | -5.39(-2.67%) |
Jun 22, 2018 | 201.16 | 202.24 | 199.40 | 201.74 | 17,420,188 | +0.24(+0.12%) |
Jun 21, 2018 | 202.76 | 203.39 | 200.09 | 201.50 | 19,042,658 | -0.50(-0.25%) |
Jun 20, 2018 | 199.10 | 203.55 | 198.81 | 202.00 | 28,214,946 | +4.51(+2.28%) |
Jun 19, 2018 | 197.96 | 193.79 | 197.49 | 19,985,956 | -0.82(-0.41%) | |
Jun 18, 2018 | 194.80 | 199.58 | 194.13 | 198.31 | 16,797,790 | +2.46(+1.26%) |
Jun 15, 2018 | 197.07 | 196.81 | 195.85 | 21,860,932 | -0.96(-0.49%) | |
Jun 14, 2018 | 193.10 | 197.28 | 192.91 | 196.81 | 19,118,792 | +4.40(+2.29%) |
Jun 13, 2018 | 192.74 | 194.50 | 191.91 | 192.41 | 15,852,041 | +0.01(+0.01%) |
Jun 12, 2018 | 192.17 | 193.28 | 191.56 | 192.40 | 11,550,569 | +0.86(+0.45%) |
Jun 11, 2018 | 188.81 | 192.60 | 188.80 | 191.54 | 12,920,049 | +2.44(+1.29%) |
Jun 08, 2018 | 187.53 | 189.47 | 186.43 | 189.10 | 12,677,092 | +0.92(+0.49%) |
Jun 07, 2018 | 190.75 | 190.97 | 186.77 | 188.18 | 21,495,424 | -3.16(-1.65%) |
Jun 06, 2018 | 189.11 | 191.34 | 22,553,528 | -1.60(-0.83%) | ||
Jun 05, 2018 | 194.30 | 195.00 | 192.62 | 192.94 | 15,504,851 | -0.34(-0.18%) |
Jun 04, 2018 | 191.84 | 193.98 | 191.47 | 193.28 | 18,935,608 | -0.71(-0.37%) |