Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 218.82 | 218.82 | 218.82 | 0 | +3.12(+1.45%) | |
Aug 30, 2018 | 220.01 | 220.34 | 215.21 | 215.70 | 237,535 | -4.61(-2.09%) |
Aug 29, 2018 | 221.03 | 221.84 | 219.36 | 220.31 | 197,824 | -1.37(-0.62%) |
Aug 28, 2018 | 223.46 | 223.95 | 220.39 | 221.67 | 325,998 | -2.00(-0.89%) |
Aug 27, 2018 | 222.35 | 224.77 | 221.05 | 223.67 | 177,973 | +2.69(+1.22%) |
Aug 24, 2018 | 220.59 | 221.30 | 218.43 | 220.99 | 471,832 | +0.50(+0.23%) |
Aug 23, 2018 | 223.71 | 223.74 | 219.75 | 220.49 | 312,631 | -3.45(-1.54%) |
Aug 22, 2018 | 225.22 | 225.39 | 223.31 | 223.93 | 215,129 | -2.29(-1.01%) |
Aug 21, 2018 | 221.33 | 226.67 | 221.03 | 226.22 | 414,612 | +4.35(+1.96%) |
Aug 20, 2018 | 221.41 | 222.75 | 220.09 | 221.88 | 200,529 | +1.20(+0.54%) |
Aug 17, 2018 | 218.57 | 221.44 | 216.79 | 220.68 | 234,964 | +2.53(+1.16%) |
Aug 16, 2018 | 217.27 | 221.26 | 216.15 | 218.15 | 332,025 | +3.30(+1.54%) |
Aug 15, 2018 | 215.90 | 216.55 | 214.05 | 214.85 | 327,110 | -2.29(-1.06%) |
Aug 14, 2018 | 215.35 | 219.17 | 215.04 | 217.14 | 310,893 | +2.46(+1.15%) |
Aug 13, 2018 | 212.28 | 216.01 | 211.71 | 214.68 | 282,822 | +2.40(+1.13%) |
Aug 10, 2018 | 210.59 | 214.28 | 209.69 | 212.28 | 314,966 | +1.07(+0.51%) |
Aug 09, 2018 | 209.73 | 212.84 | 209.01 | 211.21 | 253,659 | +1.63(+0.78%) |
Aug 08, 2018 | 209.03 | 210.22 | 207.62 | 209.57 | 264,781 | +1.00(+0.48%) |
Aug 07, 2018 | 208.21 | 209.29 | 207.82 | 208.57 | 293,132 | +0.12(+0.06%) |
Aug 06, 2018 | 210.78 | 212.52 | 206.76 | 208.45 | 333,487 | -2.14(-1.02%) |
Aug 03, 2018 | 216.22 | 216.58 | 210.43 | 210.59 | 891,227 | -4.28(-1.99%) |
Aug 02, 2018 | 205.85 | 215.41 | 203.94 | 214.87 | 598,760 | +10.06(+4.91%) |
Aug 01, 2018 | 208.24 | 209.43 | 204.67 | 204.81 | 512,278 | -3.18(-1.53%) |
Jul 31, 2018 | 204.72 | 209.26 | 203.87 | 207.99 | 451,510 | +4.52(+2.22%) |
Jul 30, 2018 | 206.81 | 208.09 | 202.98 | 203.48 | 228,421 | -3.34(-1.61%) |
Jul 27, 2018 | 206.84 | 209.24 | 205.92 | 206.81 | 229,361 | +0.49(+0.24%) |
Jul 26, 2018 | 202.72 | 207.13 | 201.59 | 206.32 | 493,406 | +3.42(+1.68%) |
Jul 25, 2018 | 201.57 | 203.46 | 198.19 | 202.91 | 365,364 | +0.33(+0.16%) |
Jul 24, 2018 | 203.60 | 204.99 | 201.08 | 202.57 | 263,604 | +0.18(+0.09%) |
Jul 23, 2018 | 203.06 | 204.23 | 201.62 | 202.40 | 299,899 | -0.49(-0.24%) |
Jul 20, 2018 | 202.27 | 203.94 | 202.08 | 202.89 | 282,343 | -0.05(-0.03%) |
Jul 19, 2018 | 203.48 | 205.04 | 201.55 | 202.94 | 253,985 | -1.12(-0.55%) |
Jul 18, 2018 | 203.36 | 205.27 | 202.39 | 204.06 | 469,199 | +0.93(+0.46%) |
Jul 17, 2018 | 202.07 | 203.66 | 201.94 | 203.13 | 288,167 | +0.58(+0.29%) |
Jul 16, 2018 | 201.30 | 203.68 | 201.30 | 202.55 | 257,334 | +1.76(+0.88%) |
Jul 13, 2018 | 198.75 | 201.69 | 198.65 | 200.79 | 250,612 | +1.87(+0.94%) |
Jul 12, 2018 | 199.62 | 200.14 | 197.90 | 198.91 | 336,618 | +0.88(+0.45%) |
Jul 11, 2018 | 197.41 | 199.66 | 197.14 | 198.03 | 280,324 | -1.44(-0.72%) |
Jul 10, 2018 | 199.34 | 201.22 | 197.47 | 199.47 | 301,314 | +0.54(+0.27%) |
Jul 09, 2018 | 195.36 | 199.68 | 195.36 | 198.92 | 370,203 | +4.69(+2.41%) |
Jul 06, 2018 | 194.08 | 195.88 | 192.36 | 194.24 | 183,776 | +0.07(+0.04%) |
Jul 05, 2018 | 194.64 | 194.64 | 190.91 | 194.17 | 300,721 | +0.70(+0.36%) |
Jul 03, 2018 | 193.47 | 193.47 | 193.47 | 0 | -0.50(-0.26%) | |
Jul 02, 2018 | 191.96 | 194.87 | 190.47 | 193.97 | 501,951 | +0.49(+0.25%) |
Jun 29, 2018 | 192.64 | 195.70 | 191.04 | 193.48 | 585,161 | +0.88(+0.46%) |
Jun 28, 2018 | 189.79 | 193.23 | 189.21 | 192.60 | 325,119 | +2.80(+1.48%) |
Jun 27, 2018 | 191.56 | 194.16 | 189.78 | 189.79 | 356,675 | -1.28(-0.67%) |
Jun 26, 2018 | 191.17 | 192.65 | 189.21 | 191.07 | 565,214 | +0.06(+0.03%) |
Jun 25, 2018 | 188.34 | 192.07 | 187.84 | 191.01 | 365,000 | +0.95(+0.50%) |
Jun 22, 2018 | 190.56 | 190.92 | 188.32 | 190.06 | 397,567 | +1.13(+0.60%) |
Jun 21, 2018 | 189.96 | 191.21 | 187.91 | 188.93 | 473,974 | -1.98(-1.04%) |
Jun 20, 2018 | 192.68 | 192.88 | 190.66 | 190.91 | 381,180 | -0.55(-0.29%) |
Jun 19, 2018 | 196.29 | 196.29 | 190.64 | 191.46 | 411,951 | -6.44(-3.26%) |
Jun 18, 2018 | 194.70 | 198.52 | 194.69 | 197.91 | 305,940 | +1.10(+0.56%) |
Jun 15, 2018 | 197.03 | 193.79 | 196.81 | 753,731 | +0.51(+0.26%) | |
Jun 14, 2018 | 198.13 | 198.52 | 195.29 | 196.30 | 301,487 | -0.63(-0.32%) |
Jun 13, 2018 | 198.08 | 198.86 | 196.49 | 196.93 | 407,360 | -1.01(-0.51%) |
Jun 12, 2018 | 200.71 | 201.21 | 197.33 | 197.94 | 332,988 | -3.59(-1.78%) |
Jun 11, 2018 | 201.70 | 202.87 | 201.16 | 201.53 | 217,229 | -0.48(-0.24%) |
Jun 08, 2018 | 198.25 | 202.25 | 197.15 | 202.01 | 515,096 | +3.39(+1.71%) |
Jun 07, 2018 | 201.33 | 202.33 | 196.34 | 198.62 | 522,203 | -2.35(-1.17%) |
Jun 06, 2018 | 201.29 | 200.97 | 457,642 | +2.20(+1.11%) | ||
Jun 05, 2018 | 200.63 | 201.42 | 198.65 | 198.76 | 455,761 | -1.40(-0.70%) |
Jun 04, 2018 | 200.21 | 201.72 | 199.28 | 200.16 | 808,015 | +0.91(+0.46%) |