Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 175.40 | 175.40 | 175.40 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.60 | 175.99 | 173.94 | 174.08 | 3,234,207 | -2.12(-1.20%) |
Aug 29, 2018 | 175.70 | 176.47 | 175.35 | 176.20 | 2,848,078 | +0.65(+0.37%) |
Aug 28, 2018 | 175.84 | 175.94 | 174.38 | 175.55 | 4,045,507 | -0.01(-0.01%) |
Aug 27, 2018 | 176.30 | 176.40 | 174.87 | 175.56 | 2,900,822 | +0.59(+0.34%) |
Aug 24, 2018 | 174.14 | 176.01 | 173.84 | 174.97 | 3,513,985 | +0.99(+0.57%) |
Aug 23, 2018 | 173.31 | 175.06 | 173.09 | 173.98 | 4,135,870 | +1.03(+0.60%) |
Aug 22, 2018 | 174.53 | 176.92 | 172.66 | 172.94 | 5,760,432 | -1.09(-0.63%) |
Aug 21, 2018 | 172.82 | 174.48 | 172.46 | 174.04 | 4,743,534 | +2.00(+1.16%) |
Aug 20, 2018 | 170.22 | 172.48 | 169.84 | 172.04 | 3,401,631 | +2.06(+1.21%) |
Aug 17, 2018 | 170.01 | 170.34 | 169.33 | 169.98 | 4,470,629 | +0.15(+0.09%) |
Aug 16, 2018 | 168.64 | 170.44 | 168.38 | 169.83 | 6,546,437 | +1.22(+0.72%) |
Aug 15, 2018 | 166.67 | 168.78 | 166.09 | 168.61 | 6,959,457 | +0.77(+0.46%) |
Aug 14, 2018 | 169.64 | 170.34 | 166.25 | 167.84 | 13,215,039 | -0.90(-0.54%) |
Aug 13, 2018 | 170.62 | 171.74 | 168.62 | 168.74 | 6,082,579 | -1.88(-1.10%) |
Aug 10, 2018 | 171.53 | 172.04 | 170.05 | 170.62 | 3,305,398 | -1.55(-0.90%) |
Aug 09, 2018 | 172.97 | 173.61 | 172.13 | 172.17 | 2,837,014 | +0.05(+0.03%) |
Aug 08, 2018 | 171.61 | 172.89 | 171.49 | 172.12 | 2,504,285 | +0.84(+0.49%) |
Aug 07, 2018 | 170.66 | 171.40 | 170.05 | 171.27 | 3,511,700 | +1.18(+0.69%) |
Aug 06, 2018 | 170.03 | 170.41 | 169.59 | 170.09 | 2,892,659 | +0.04(+0.03%) |
Aug 03, 2018 | 170.39 | 170.71 | 169.71 | 170.05 | 2,656,859 | -0.02(-0.01%) |
Aug 02, 2018 | 169.58 | 170.22 | 168.23 | 170.06 | 4,076,824 | -0.56(-0.33%) |
Aug 01, 2018 | 171.11 | 171.87 | 170.01 | 170.62 | 3,551,601 | -1.06(-0.62%) |
Jul 31, 2018 | 171.83 | 172.12 | 171.12 | 171.68 | 3,216,649 | +0.21(+0.12%) |
Jul 30, 2018 | 170.82 | 171.72 | 170.71 | 171.47 | 2,682,081 | +0.12(+0.07%) |
Jul 27, 2018 | 174.02 | 174.26 | 170.95 | 171.35 | 4,454,177 | -1.96(-1.13%) |
Jul 26, 2018 | 175.17 | 175.68 | 172.89 | 173.31 | 4,924,185 | -1.39(-0.80%) |
Jul 25, 2018 | 175.05 | 175.83 | 173.03 | 174.71 | 5,042,916 | -0.86(-0.49%) |
Jul 24, 2018 | 176.91 | 177.53 | 175.01 | 175.57 | 5,819,441 | -0.21(-0.12%) |
Jul 23, 2018 | 176.78 | 175.49 | 175.78 | 2,605,020 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.65 | 177.10 | 175.42 | 175.97 | 4,105,478 | -0.16(-0.09%) |
Jul 19, 2018 | 174.61 | 176.64 | 174.31 | 176.12 | 4,246,619 | +1.44(+0.83%) |
Jul 18, 2018 | 174.72 | 175.51 | 174.00 | 174.68 | 4,357,932 | -0.11(-0.06%) |
Jul 17, 2018 | 172.65 | 175.08 | 172.65 | 174.79 | 5,364,625 | +1.93(+1.12%) |
Jul 16, 2018 | 173.09 | 173.16 | 172.00 | 172.86 | 2,911,307 | +0.16(+0.10%) |
Jul 13, 2018 | 172.50 | 173.78 | 172.50 | 172.70 | 2,659,533 | +0.64(+0.37%) |
Jul 12, 2018 | 172.27 | 172.52 | 171.23 | 172.06 | 3,116,939 | +0.87(+0.51%) |
Jul 11, 2018 | 171.42 | 171.89 | 170.32 | 171.19 | 3,805,900 | -0.57(-0.33%) |
Jul 10, 2018 | 170.85 | 171.89 | 170.69 | 171.76 | 3,268,554 | +1.33(+0.78%) |
Jul 09, 2018 | 170.10 | 170.98 | 169.59 | 170.43 | 2,959,353 | +1.39(+0.82%) |
Jul 06, 2018 | 169.13 | 169.79 | 167.71 | 169.04 | 2,936,740 | +0.06(+0.04%) |
Jul 05, 2018 | 169.05 | 169.26 | 167.87 | 168.98 | 2,703,622 | +0.69(+0.41%) |
Jul 03, 2018 | 168.29 | 168.29 | 168.29 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.47 | 168.78 | 166.99 | 168.64 | 4,398,120 | -0.94(-0.55%) |
Jun 29, 2018 | 170.24 | 172.82 | 169.48 | 169.58 | 4,724,691 | -0.09(-0.06%) |
Jun 28, 2018 | 169.49 | 170.37 | 168.20 | 169.67 | 3,444,632 | +0.16(+0.10%) |
Jun 27, 2018 | 170.93 | 172.09 | 169.50 | 169.51 | 4,339,267 | -1.16(-0.68%) |
Jun 26, 2018 | 170.86 | 171.52 | 170.01 | 170.67 | 3,758,397 | -0.02(-0.01%) |
Jun 25, 2018 | 171.59 | 171.96 | 169.54 | 170.69 | 5,898,536 | -0.90(-0.52%) |
Jun 22, 2018 | 174.52 | 174.84 | 171.38 | 171.59 | 8,130,991 | -2.52(-1.45%) |
Jun 21, 2018 | 173.15 | 174.63 | 172.66 | 174.11 | 5,401,695 | +1.07(+0.62%) |
Jun 20, 2018 | 173.84 | 173.95 | 172.20 | 173.04 | 3,899,643 | -0.11(-0.07%) |
Jun 19, 2018 | 172.28 | 173.75 | 172.19 | 173.15 | 6,329,076 | -1.29(-0.74%) |
Jun 18, 2018 | 172.91 | 174.63 | 172.19 | 174.44 | 3,917,866 | +0.13(+0.08%) |
Jun 15, 2018 | 173.55 | 173.55 | 174.31 | 8,997,976 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.06 | 174.71 | 172.24 | 173.55 | 4,953,948 | -0.56(-0.32%) |
Jun 13, 2018 | 174.97 | 175.21 | 173.54 | 174.11 | 5,899,540 | -0.87(-0.50%) |
Jun 12, 2018 | 173.70 | 175.00 | 173.41 | 174.97 | 5,311,429 | +1.45(+0.84%) |
Jun 11, 2018 | 172.89 | 174.29 | 172.39 | 173.52 | 4,881,359 | +1.14(+0.66%) |
Jun 08, 2018 | 170.25 | 172.53 | 169.50 | 172.38 | 4,609,165 | +1.88(+1.10%) |
Jun 07, 2018 | 168.47 | 171.40 | 168.47 | 170.51 | 5,037,762 | +2.24(+1.33%) |
Jun 06, 2018 | 168.26 | 166.20 | 168.26 | 4,757,035 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.53 | 167.21 | 164.88 | 166.83 | 4,867,867 | +0.50(+0.30%) |
Jun 04, 2018 | 163.60 | 166.48 | 163.38 | 166.33 | 4,718,595 | +3.48(+2.14%) |