Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 184.40 | 184.40 | 184.40 | 0 | -1.63(-0.88%) | |
Aug 30, 2018 | 185.00 | 186.19 | 184.37 | 186.03 | 968,908 | +1.17(+0.63%) |
Aug 29, 2018 | 180.90 | 186.44 | 180.90 | 184.86 | 1,277,514 | +3.99(+2.21%) |
Aug 28, 2018 | 180.36 | 182.22 | 178.83 | 180.87 | 1,257,611 | +1.55(+0.86%) |
Aug 27, 2018 | 177.98 | 179.64 | 177.60 | 179.32 | 825,637 | +2.48(+1.40%) |
Aug 24, 2018 | 176.45 | 177.28 | 175.10 | 176.84 | 905,100 | +0.82(+0.47%) |
Aug 23, 2018 | 177.72 | 177.72 | 174.60 | 176.02 | 681,036 | -1.70(-0.96%) |
Aug 22, 2018 | 176.81 | 178.22 | 176.02 | 177.72 | 616,391 | +0.86(+0.49%) |
Aug 21, 2018 | 175.74 | 178.43 | 175.04 | 176.86 | 919,481 | +1.15(+0.65%) |
Aug 20, 2018 | 176.62 | 176.83 | 173.62 | 175.71 | 946,746 | -0.37(-0.21%) |
Aug 17, 2018 | 174.66 | 177.00 | 173.59 | 176.08 | 981,700 | +1.12(+0.64%) |
Aug 16, 2018 | 174.18 | 176.28 | 173.09 | 174.96 | 732,505 | +1.96(+1.13%) |
Aug 15, 2018 | 174.38 | 175.65 | 171.81 | 173.00 | 907,510 | -2.93(-1.67%) |
Aug 14, 2018 | 175.31 | 177.30 | 175.31 | 175.93 | 566,678 | +0.88(+0.50%) |
Aug 13, 2018 | 175.13 | 176.15 | 174.18 | 175.05 | 810,394 | +0.23(+0.13%) |
Aug 10, 2018 | 174.41 | 175.96 | 173.86 | 174.82 | 568,000 | -0.23(-0.13%) |
Aug 09, 2018 | 175.74 | 177.45 | 174.95 | 175.05 | 837,042 | -0.25(-0.14%) |
Aug 08, 2018 | 177.25 | 178.40 | 175.25 | 175.30 | 903,526 | -2.21(-1.25%) |
Aug 07, 2018 | 175.94 | 178.00 | 175.48 | 177.51 | 1,097,654 | +2.60(+1.49%) |
Aug 06, 2018 | 175.55 | 175.99 | 173.25 | 174.91 | 761,473 | +0.37(+0.21%) |
Aug 03, 2018 | 174.20 | 178.09 | 173.75 | 174.54 | 1,117,900 | -3.35(-1.88%) |
Aug 02, 2018 | 174.59 | 179.86 | 173.51 | 177.89 | 1,684,292 | +0.02(+0.01%) |
Aug 01, 2018 | 175.26 | 177.93 | 174.04 | 177.87 | 1,384,463 | +2.82(+1.61%) |
Jul 31, 2018 | 175.05 | 175.74 | 173.58 | 175.05 | 1,529,430 | +0.63(+0.36%) |
Jul 30, 2018 | 170.65 | 175.34 | 169.97 | 174.42 | 1,534,172 | +2.32(+1.35%) |
Jul 27, 2018 | 175.18 | 176.28 | 169.52 | 172.10 | 1,392,000 | -3.77(-2.14%) |
Jul 26, 2018 | 178.85 | 170.00 | 175.87 | 2,400,476 | -0.94(-0.53%) | |
Jul 25, 2018 | 174.78 | 177.42 | 173.99 | 176.81 | 1,569,933 | +1.93(+1.10%) |
Jul 24, 2018 | 178.44 | 178.67 | 174.39 | 174.88 | 1,704,971 | -1.66(-0.94%) |
Jul 23, 2018 | 176.38 | 178.67 | 177.40 | 176.54 | 1,388,700 | -0.86(-0.48%) |
Jul 20, 2018 | 180.12 | 180.14 | 176.71 | 177.40 | 1,666,374 | -2.72(-1.51%) |
Jul 19, 2018 | 180.13 | 180.93 | 178.52 | 180.12 | 1,080,486 | -1.01(-0.56%) |
Jul 18, 2018 | 182.00 | 182.34 | 180.58 | 181.13 | 1,138,482 | -1.46(-0.80%) |
Jul 17, 2018 | 180.58 | 183.39 | 179.82 | 182.59 | 1,133,302 | +1.37(+0.76%) |
Jul 16, 2018 | 179.85 | 182.41 | 179.55 | 181.22 | 1,961,482 | +0.72(+0.40%) |
Jul 13, 2018 | 181.60 | 180.50 | 1,458,674 | +2.23(+1.25%) | ||
Jul 12, 2018 | 175.02 | 178.33 | 175.02 | 178.27 | 1,181,060 | +3.26(+1.86%) |
Jul 11, 2018 | 173.83 | 175.69 | 173.00 | 175.01 | 1,618,156 | -0.10(-0.06%) |
Jul 10, 2018 | 174.91 | 175.71 | 172.95 | 175.11 | 1,599,998 | +0.95(+0.55%) |
Jul 09, 2018 | 174.37 | 174.62 | 172.52 | 174.16 | 1,334,696 | +0.71(+0.41%) |
Jul 06, 2018 | 170.00 | 173.64 | 169.42 | 173.45 | 1,518,916 | +3.96(+2.34%) |
Jul 05, 2018 | 168.38 | 169.95 | 166.71 | 169.49 | 1,135,363 | +1.76(+1.05%) |
Jul 03, 2018 | 167.73 | 167.73 | 167.73 | 0 | -1.88(-1.11%) | |
Jul 02, 2018 | 168.40 | 169.66 | 165.00 | 169.61 | 2,283,604 | -0.35(-0.21%) |
Jun 29, 2018 | 172.00 | 169.96 | 6,716,387 | +22.37(+15.16%) | ||
Jun 28, 2018 | 147.79 | 148.52 | 145.37 | 147.59 | 1,366,771 | +0.09(+0.06%) |
Jun 27, 2018 | 151.76 | 151.90 | 147.22 | 147.50 | 2,075,364 | -4.00(-2.64%) |
Jun 26, 2018 | 154.41 | 155.50 | 151.01 | 151.50 | 1,813,922 | -3.26(-2.11%) |
Jun 25, 2018 | 158.72 | 160.17 | 152.91 | 154.76 | 1,491,803 | -4.43(-2.78%) |
Jun 22, 2018 | 157.09 | 160.28 | 155.76 | 159.19 | 2,203,490 | +2.62(+1.67%) |
Jun 21, 2018 | 157.88 | 157.88 | 155.64 | 156.57 | 835,370 | -1.06(-0.67%) |
Jun 20, 2018 | 154.46 | 158.19 | 153.75 | 157.63 | 1,320,749 | +3.13(+2.03%) |
Jun 19, 2018 | 155.08 | 149.67 | 154.50 | 1,551,161 | +2.81(+1.85%) | |
Jun 18, 2018 | 153.90 | 153.97 | 151.41 | 151.69 | 1,371,721 | -3.33(-2.15%) |
Jun 15, 2018 | 154.99 | 154.99 | 155.02 | 2,890,161 | +0.03(+0.02%) | |
Jun 14, 2018 | 152.44 | 155.59 | 152.00 | 154.99 | 1,384,511 | +3.05(+2.01%) |
Jun 13, 2018 | 151.11 | 153.39 | 150.53 | 151.94 | 1,307,687 | +0.95(+0.63%) |
Jun 12, 2018 | 148.88 | 151.73 | 148.17 | 150.99 | 1,539,661 | +2.36(+1.59%) |
Jun 11, 2018 | 150.67 | 151.28 | 147.43 | 148.63 | 1,460,342 | -1.92(-1.28%) |
Jun 08, 2018 | 145.98 | 151.26 | 145.98 | 150.55 | 1,791,147 | +4.80(+3.29%) |
Jun 07, 2018 | 147.10 | 149.69 | 145.56 | 145.75 | 2,183,181 | -0.22(-0.15%) |
Jun 06, 2018 | 145.72 | 146.95 | 144.07 | 145.97 | 3,087,528 | +0.25(+0.17%) |
Jun 05, 2018 | 149.71 | 150.40 | 144.14 | 145.72 | 2,957,840 | -3.93(-2.63%) |
Jun 04, 2018 | 152.05 | 153.00 | 148.20 | 149.65 | 2,577,951 | -2.40(-1.58%) |