Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 226.32 | 226.32 | 226.32 | 0 | -0.58(-0.26%) | |
Aug 30, 2018 | 228.20 | 228.40 | 226.09 | 226.90 | 221,122 | -1.63(-0.71%) |
Aug 29, 2018 | 226.63 | 229.28 | 226.00 | 228.53 | 365,163 | +2.20(+0.97%) |
Aug 28, 2018 | 227.14 | 228.52 | 225.85 | 226.33 | 382,564 | -0.38(-0.17%) |
Aug 27, 2018 | 226.04 | 228.60 | 225.54 | 226.71 | 499,181 | +1.95(+0.87%) |
Aug 24, 2018 | 226.18 | 226.86 | 224.20 | 224.76 | 352,721 | -0.11(-0.05%) |
Aug 23, 2018 | 227.91 | 228.38 | 224.56 | 224.87 | 608,560 | -3.11(-1.36%) |
Aug 22, 2018 | 227.67 | 229.46 | 226.59 | 227.98 | 360,627 | -0.52(-0.23%) |
Aug 21, 2018 | 228.87 | 230.07 | 228.18 | 228.50 | 285,903 | +0.54(+0.24%) |
Aug 20, 2018 | 226.12 | 228.24 | 223.95 | 227.96 | 445,650 | +2.16(+0.96%) |
Aug 17, 2018 | 223.02 | 226.18 | 220.88 | 225.80 | 325,418 | +2.88(+1.29%) |
Aug 16, 2018 | 220.38 | 224.78 | 219.50 | 222.92 | 298,944 | +4.14(+1.89%) |
Aug 15, 2018 | 217.38 | 219.38 | 213.48 | 218.78 | 563,014 | -0.76(-0.35%) |
Aug 14, 2018 | 218.23 | 220.73 | 217.25 | 219.54 | 399,786 | +3.86(+1.79%) |
Aug 13, 2018 | 216.10 | 218.07 | 214.94 | 215.68 | 273,006 | -0.22(-0.10%) |
Aug 10, 2018 | 217.25 | 218.50 | 214.37 | 215.90 | 256,696 | -2.32(-1.06%) |
Aug 09, 2018 | 218.21 | 219.33 | 217.80 | 218.22 | 171,377 | +0.09(+0.04%) |
Aug 08, 2018 | 218.25 | 219.85 | 217.20 | 218.12 | 241,357 | +0.50(+0.23%) |
Aug 07, 2018 | 216.22 | 217.81 | 215.64 | 217.62 | 348,867 | +1.96(+0.91%) |
Aug 06, 2018 | 215.40 | 215.94 | 214.12 | 215.66 | 200,313 | +0.30(+0.14%) |
Aug 03, 2018 | 213.57 | 216.30 | 211.69 | 215.36 | 390,803 | +2.37(+1.11%) |
Aug 02, 2018 | 212.74 | 213.58 | 211.12 | 212.99 | 311,825 | -0.44(-0.20%) |
Aug 01, 2018 | 212.76 | 214.56 | 211.63 | 213.43 | 298,401 | +0.63(+0.30%) |
Jul 31, 2018 | 213.76 | 215.20 | 212.21 | 212.79 | 327,799 | -0.19(-0.09%) |
Jul 30, 2018 | 215.73 | 218.17 | 212.54 | 212.98 | 440,702 | -2.14(-0.99%) |
Jul 27, 2018 | 220.37 | 220.37 | 212.88 | 215.12 | 797,459 | -6.44(-2.91%) |
Jul 26, 2018 | 223.21 | 224.68 | 221.46 | 221.57 | 336,282 | -1.94(-0.87%) |
Jul 25, 2018 | 221.15 | 224.90 | 221.15 | 223.50 | 376,318 | +3.49(+1.59%) |
Jul 24, 2018 | 222.62 | 222.76 | 218.26 | 220.01 | 485,854 | -0.81(-0.37%) |
Jul 23, 2018 | 219.82 | 223.17 | 219.24 | 220.83 | 450,630 | +0.28(+0.12%) |
Jul 20, 2018 | 215.04 | 224.51 | 213.79 | 220.55 | 1,013,943 | +5.57(+2.59%) |
Jul 19, 2018 | 214.03 | 219.53 | 204.45 | 214.98 | 1,209,305 | +0.98(+0.46%) |
Jul 18, 2018 | 214.30 | 215.99 | 211.90 | 214.00 | 699,352 | +0.67(+0.32%) |
Jul 17, 2018 | 207.23 | 214.02 | 207.23 | 213.32 | 763,554 | +6.12(+2.96%) |
Jul 16, 2018 | 220.44 | 223.50 | 206.66 | 207.20 | 1,732,393 | -23.21(-10.07%) |
Jul 13, 2018 | 230.53 | 231.26 | 228.12 | 230.41 | 386,919 | -0.62(-0.27%) |
Jul 12, 2018 | 230.95 | 232.03 | 228.86 | 231.04 | 542,307 | +1.81(+0.79%) |
Jul 11, 2018 | 229.50 | 230.45 | 228.11 | 229.23 | 348,070 | -1.05(-0.46%) |
Jul 10, 2018 | 231.54 | 232.20 | 229.60 | 230.28 | 644,719 | -0.77(-0.33%) |
Jul 09, 2018 | 229.65 | 232.71 | 228.67 | 231.05 | 538,879 | +3.38(+1.48%) |
Jul 06, 2018 | 225.36 | 228.09 | 225.36 | 227.67 | 244,470 | +2.45(+1.09%) |
Jul 05, 2018 | 223.14 | 225.34 | 222.85 | 225.22 | 287,818 | +2.62(+1.18%) |
Jul 03, 2018 | 222.60 | 222.60 | 222.60 | 0 | -1.14(-0.51%) | |
Jul 02, 2018 | 218.73 | 223.88 | 218.73 | 223.74 | 374,856 | +3.07(+1.39%) |
Jun 29, 2018 | 223.63 | 224.03 | 220.48 | 220.67 | 503,177 | -2.23(-1.00%) |
Jun 28, 2018 | 217.09 | 223.43 | 217.09 | 222.90 | 451,830 | +5.40(+2.48%) |
Jun 27, 2018 | 221.24 | 221.33 | 217.43 | 217.50 | 512,633 | -2.13(-0.97%) |
Jun 26, 2018 | 222.66 | 223.54 | 219.36 | 219.63 | 433,962 | -2.50(-1.12%) |
Jun 25, 2018 | 223.32 | 226.74 | 220.45 | 222.12 | 546,726 | -1.78(-0.79%) |
Jun 22, 2018 | 224.56 | 227.05 | 222.99 | 223.90 | 628,679 | +0.04(+0.02%) |
Jun 21, 2018 | 223.82 | 226.17 | 221.47 | 223.87 | 521,143 | -0.08(-0.04%) |
Jun 20, 2018 | 222.33 | 225.33 | 221.78 | 223.95 | 618,525 | +2.06(+0.93%) |
Jun 19, 2018 | 218.77 | 221.94 | 217.48 | 221.89 | 679,686 | +0.97(+0.44%) |
Jun 18, 2018 | 221.64 | 224.31 | 218.20 | 220.92 | 623,987 | +1.08(+0.49%) |
Jun 15, 2018 | 214.30 | 214.30 | 219.84 | 1,225,237 | +5.54(+2.59%) | |
Jun 14, 2018 | 213.26 | 215.66 | 211.76 | 214.30 | 621,846 | +2.12(+1.00%) |
Jun 13, 2018 | 213.49 | 213.49 | 211.50 | 212.18 | 466,191 | -0.28(-0.13%) |
Jun 12, 2018 | 210.25 | 213.36 | 208.72 | 212.46 | 505,240 | +2.22(+1.05%) |
Jun 11, 2018 | 211.07 | 211.28 | 209.53 | 210.25 | 346,923 | -0.18(-0.09%) |
Jun 08, 2018 | 208.26 | 210.60 | 207.35 | 210.43 | 359,263 | +1.71(+0.82%) |
Jun 07, 2018 | 210.44 | 211.19 | 207.09 | 208.72 | 490,116 | -1.67(-0.79%) |
Jun 06, 2018 | 211.06 | 210.38 | 838,783 | +5.92(+2.90%) | ||
Jun 05, 2018 | 200.46 | 204.56 | 200.46 | 204.46 | 574,652 | +3.84(+1.91%) |
Jun 04, 2018 | 199.18 | 200.88 | 199.08 | 200.62 | 365,972 | +2.00(+1.01%) |