Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 167.76 | 167.76 | 167.76 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 167.56 | 168.50 | 166.82 | 168.21 | 2,373,186 | +0.50(+0.30%) |
Aug 29, 2018 | 166.06 | 167.92 | 165.33 | 167.71 | 2,114,279 | +0.95(+0.57%) |
Aug 28, 2018 | 167.09 | 167.77 | 166.24 | 166.76 | 1,958,482 | +0.02(+0.01%) |
Aug 27, 2018 | 165.83 | 166.78 | 165.22 | 166.74 | 2,423,499 | +1.65(+1.00%) |
Aug 24, 2018 | 165.30 | 165.82 | 164.22 | 165.09 | 1,617,947 | +0.03(+0.02%) |
Aug 23, 2018 | 165.71 | 166.03 | 164.24 | 165.06 | 1,609,330 | -1.04(-0.63%) |
Aug 22, 2018 | 165.52 | 166.87 | 164.41 | 166.10 | 2,035,929 | +0.45(+0.27%) |
Aug 21, 2018 | 166.18 | 166.57 | 165.17 | 165.66 | 1,985,648 | -0.21(-0.13%) |
Aug 20, 2018 | 166.15 | 166.66 | 165.29 | 165.87 | 2,081,840 | +0.12(+0.07%) |
Aug 17, 2018 | 164.76 | 166.66 | 163.95 | 165.75 | 2,601,055 | +0.82(+0.50%) |
Aug 16, 2018 | 163.26 | 165.51 | 161.81 | 164.93 | 2,812,938 | +2.10(+1.29%) |
Aug 15, 2018 | 162.47 | 163.01 | 160.85 | 162.83 | 2,278,495 | -0.42(-0.26%) |
Aug 14, 2018 | 163.40 | 164.25 | 162.52 | 163.25 | 1,487,190 | +0.13(+0.08%) |
Aug 13, 2018 | 162.35 | 163.71 | 161.54 | 163.12 | 2,162,045 | +0.99(+0.61%) |
Aug 10, 2018 | 161.19 | 162.76 | 160.33 | 162.13 | 2,121,460 | +0.38(+0.23%) |
Aug 09, 2018 | 162.97 | 163.71 | 161.64 | 161.75 | 3,317,496 | -1.86(-1.14%) |
Aug 08, 2018 | 165.53 | 165.53 | 162.67 | 163.61 | 3,772,451 | -3.50(-2.10%) |
Aug 07, 2018 | 164.85 | 167.53 | 164.81 | 167.12 | 2,817,815 | +2.33(+1.41%) |
Aug 06, 2018 | 164.65 | 166.64 | 163.88 | 164.79 | 2,294,935 | -0.32(-0.19%) |
Aug 03, 2018 | 163.67 | 165.46 | 163.53 | 165.10 | 2,609,884 | +1.34(+0.82%) |
Aug 02, 2018 | 162.31 | 164.63 | 160.72 | 163.76 | 2,997,482 | +0.45(+0.28%) |
Aug 01, 2018 | 163.72 | 164.26 | 162.36 | 163.31 | 3,157,262 | -0.59(-0.36%) |
Jul 31, 2018 | 159.28 | 164.69 | 159.17 | 163.90 | 5,310,879 | +4.94(+3.11%) |
Jul 30, 2018 | 159.69 | 160.28 | 158.39 | 158.97 | 3,579,283 | -1.51(-0.94%) |
Jul 27, 2018 | 163.45 | 163.63 | 158.08 | 160.48 | 4,916,857 | -1.34(-0.83%) |
Jul 26, 2018 | 162.64 | 163.10 | 160.68 | 161.82 | 3,400,540 | +0.84(+0.52%) |
Jul 25, 2018 | 159.79 | 161.33 | 159.08 | 160.98 | 2,504,625 | +1.37(+0.86%) |
Jul 24, 2018 | 159.49 | 161.11 | 158.86 | 159.61 | 2,926,444 | +1.19(+0.75%) |
Jul 23, 2018 | 158.53 | 159.25 | 157.74 | 158.42 | 2,118,936 | -0.43(-0.27%) |
Jul 20, 2018 | 159.68 | 159.68 | 158.02 | 158.85 | 2,783,090 | -1.06(-0.66%) |
Jul 19, 2018 | 160.82 | 158.68 | 159.91 | 3,043,767 | -0.87(-0.54%) | |
Jul 18, 2018 | 161.15 | 161.78 | 160.15 | 160.78 | 2,657,099 | -0.93(-0.58%) |
Jul 17, 2018 | 160.42 | 162.53 | 160.20 | 161.71 | 3,078,672 | -0.80(-0.49%) |
Jul 16, 2018 | 163.20 | 163.92 | 161.87 | 162.51 | 2,188,306 | -0.86(-0.53%) |
Jul 13, 2018 | 164.07 | 163.37 | 2,676,576 | +1.53(+0.94%) | ||
Jul 12, 2018 | 161.94 | 162.00 | 160.63 | 161.84 | 2,700,445 | +0.78(+0.48%) |
Jul 11, 2018 | 162.28 | 162.77 | 160.54 | 161.07 | 2,914,870 | -2.12(-1.30%) |
Jul 10, 2018 | 161.92 | 163.57 | 160.56 | 163.19 | 3,304,006 | +1.27(+0.78%) |
Jul 09, 2018 | 159.69 | 162.10 | 159.42 | 161.92 | 3,674,436 | +2.63(+1.65%) |
Jul 06, 2018 | 157.25 | 159.69 | 156.78 | 159.28 | 3,299,663 | +3.04(+1.95%) |
Jul 05, 2018 | 155.22 | 156.92 | 154.78 | 156.24 | 2,159,870 | +1.38(+0.89%) |
Jul 03, 2018 | 154.87 | 154.87 | 154.87 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 153.51 | 154.66 | 152.35 | 154.51 | 2,482,089 | +0.58(+0.38%) |
Jun 29, 2018 | 153.10 | 155.15 | 153.09 | 153.93 | 3,125,268 | +1.04(+0.68%) |
Jun 28, 2018 | 152.74 | 153.92 | 151.52 | 152.89 | 2,741,638 | -0.16(-0.10%) |
Jun 27, 2018 | 154.21 | 156.24 | 153.00 | 153.05 | 2,823,762 | -0.88(-0.57%) |
Jun 26, 2018 | 154.56 | 155.06 | 153.42 | 153.93 | 2,481,796 | -0.64(-0.42%) |
Jun 25, 2018 | 154.28 | 155.68 | 153.50 | 154.57 | 3,211,665 | +0.18(+0.11%) |
Jun 22, 2018 | 155.37 | 155.37 | 154.13 | 154.40 | 13,374,514 | -0.70(-0.45%) |
Jun 21, 2018 | 155.53 | 155.53 | 153.78 | 155.10 | 2,645,561 | -0.43(-0.28%) |
Jun 20, 2018 | 155.31 | 156.37 | 154.06 | 155.53 | 2,887,063 | +0.27(+0.17%) |
Jun 19, 2018 | 152.46 | 155.39 | 152.46 | 155.26 | 3,044,095 | +1.87(+1.22%) |
Jun 18, 2018 | 153.55 | 153.86 | 152.09 | 153.40 | 2,842,854 | -0.88(-0.57%) |
Jun 15, 2018 | 154.93 | 154.93 | 154.28 | 7,764,110 | -0.65(-0.42%) | |
Jun 14, 2018 | 153.51 | 155.16 | 152.35 | 154.93 | 2,745,668 | +1.76(+1.15%) |
Jun 13, 2018 | 154.57 | 155.58 | 152.98 | 153.17 | 2,690,860 | -1.16(-0.75%) |
Jun 12, 2018 | 153.66 | 154.37 | 152.95 | 154.33 | 2,452,701 | +0.38(+0.25%) |
Jun 11, 2018 | 153.56 | 154.12 | 152.55 | 153.95 | 2,889,249 | +0.26(+0.17%) |
Jun 08, 2018 | 153.35 | 154.81 | 153.10 | 153.69 | 3,435,606 | +0.83(+0.55%) |
Jun 07, 2018 | 153.00 | 153.48 | 152.20 | 152.85 | 3,273,009 | -0.21(-0.14%) |
Jun 06, 2018 | 153.56 | 153.06 | 2,654,101 | +1.52(+1.00%) | ||
Jun 05, 2018 | 152.44 | 154.03 | 149.93 | 151.55 | 4,773,627 | -3.09(-2.00%) |
Jun 04, 2018 | 152.75 | 155.08 | 152.46 | 154.64 | 2,756,343 | +1.56(+1.02%) |