Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 208.80 | 208.80 | 208.80 | 0 | +1.70(+0.82%) | |
Aug 30, 2018 | 207.53 | 208.53 | 206.16 | 207.10 | 3,182,592 | -0.75(-0.36%) |
Aug 29, 2018 | 205.84 | 209.09 | 205.79 | 207.84 | 3,274,818 | +1.88(+0.91%) |
Aug 28, 2018 | 205.06 | 206.35 | 204.32 | 205.96 | 2,312,534 | +1.06(+0.52%) |
Aug 27, 2018 | 203.59 | 205.11 | 203.59 | 204.90 | 2,632,738 | +2.06(+1.02%) |
Aug 24, 2018 | 199.54 | 202.93 | 199.12 | 202.83 | 2,810,740 | +4.05(+2.04%) |
Aug 23, 2018 | 198.08 | 199.50 | 197.78 | 198.78 | 2,320,305 | +0.88(+0.45%) |
Aug 22, 2018 | 196.15 | 198.78 | 195.91 | 197.90 | 1,966,626 | +1.18(+0.60%) |
Aug 21, 2018 | 198.57 | 199.47 | 196.28 | 196.72 | 2,042,341 | -1.61(-0.81%) |
Aug 20, 2018 | 197.09 | 198.55 | 196.01 | 198.33 | 2,549,246 | +1.49(+0.76%) |
Aug 17, 2018 | 197.47 | 198.18 | 195.67 | 196.84 | 2,383,544 | -0.38(-0.19%) |
Aug 16, 2018 | 195.61 | 197.83 | 194.52 | 197.22 | 2,987,695 | +3.25(+1.68%) |
Aug 15, 2018 | 196.29 | 196.68 | 193.24 | 193.96 | 3,051,332 | -3.53(-1.79%) |
Aug 14, 2018 | 196.45 | 197.65 | 195.07 | 197.49 | 2,143,777 | +1.52(+0.78%) |
Aug 13, 2018 | 196.29 | 197.93 | 195.56 | 195.97 | 2,079,199 | -0.33(-0.17%) |
Aug 10, 2018 | 196.60 | 197.52 | 195.82 | 196.29 | 2,650,103 | -0.92(-0.47%) |
Aug 09, 2018 | 196.82 | 198.24 | 196.29 | 197.22 | 2,524,269 | +0.72(+0.36%) |
Aug 08, 2018 | 196.07 | 197.20 | 195.74 | 196.50 | 2,784,320 | +0.23(+0.12%) |
Aug 07, 2018 | 196.15 | 196.78 | 195.63 | 196.27 | 2,500,645 | +1.05(+0.54%) |
Aug 06, 2018 | 194.70 | 196.11 | 194.23 | 195.22 | 3,160,445 | +0.33(+0.17%) |
Aug 03, 2018 | 195.68 | 196.08 | 192.06 | 194.89 | 2,810,844 | -0.78(-0.40%) |
Aug 02, 2018 | 192.85 | 195.85 | 191.66 | 195.68 | 3,731,610 | +0.78(+0.40%) |
Aug 01, 2018 | 193.02 | 195.05 | 192.13 | 194.89 | 4,762,914 | +3.10(+1.62%) |
Jul 31, 2018 | 192.78 | 194.33 | 190.08 | 191.79 | 4,559,320 | +0.13(+0.07%) |
Jul 30, 2018 | 196.59 | 196.95 | 190.05 | 191.66 | 6,131,385 | -4.91(-2.50%) |
Jul 27, 2018 | 205.05 | 205.11 | 194.91 | 196.58 | 5,072,981 | -4.29(-2.14%) |
Jul 26, 2018 | 203.56 | 205.16 | 198.15 | 200.87 | 7,514,940 | -6.58(-3.17%) |
Jul 25, 2018 | 203.41 | 207.56 | 203.08 | 207.44 | 5,202,795 | +4.44(+2.19%) |
Jul 24, 2018 | 202.19 | 203.80 | 201.78 | 203.01 | 3,622,582 | +1.69(+0.84%) |
Jul 23, 2018 | 200.22 | 201.44 | 199.20 | 201.32 | 2,805,711 | +1.09(+0.55%) |
Jul 20, 2018 | 199.72 | 200.85 | 199.71 | 200.23 | 2,893,220 | +0.63(+0.32%) |
Jul 19, 2018 | 201.83 | 202.16 | 199.31 | 199.60 | 2,337,533 | -2.23(-1.10%) |
Jul 18, 2018 | 200.17 | 201.85 | 198.94 | 201.83 | 3,711,593 | +1.93(+0.96%) |
Jul 17, 2018 | 196.63 | 200.21 | 195.31 | 199.90 | 3,013,249 | +2.22(+1.12%) |
Jul 16, 2018 | 199.17 | 199.54 | 197.37 | 197.68 | 3,050,405 | -1.77(-0.89%) |
Jul 13, 2018 | 200.61 | 201.02 | 197.06 | 199.45 | 2,674,760 | -1.81(-0.90%) |
Jul 12, 2018 | 202.63 | 198.33 | 201.26 | 4,099,257 | +3.82(+1.93%) | |
Jul 11, 2018 | 194.18 | 197.75 | 193.97 | 197.45 | 2,918,240 | +2.25(+1.15%) |
Jul 10, 2018 | 195.03 | 196.39 | 193.84 | 195.20 | 2,335,524 | +0.57(+0.29%) |
Jul 09, 2018 | 194.50 | 195.07 | 193.00 | 194.63 | 2,452,308 | +1.37(+0.71%) |
Jul 06, 2018 | 191.90 | 193.98 | 191.29 | 193.26 | 2,116,821 | +0.87(+0.45%) |
Jul 05, 2018 | 191.55 | 192.48 | 190.73 | 192.39 | 3,205,311 | +2.50(+1.31%) |
Jul 03, 2018 | 189.90 | 189.90 | 189.90 | 0 | -1.34(-0.70%) | |
Jul 02, 2018 | 189.36 | 191.52 | 188.41 | 191.23 | 3,120,026 | +1.11(+0.59%) |
Jun 29, 2018 | 191.74 | 191.85 | 189.79 | 190.12 | 3,108,378 | -0.56(-0.29%) |
Jun 28, 2018 | 187.16 | 191.31 | 186.91 | 190.68 | 2,709,363 | +3.79(+2.03%) |
Jun 27, 2018 | 191.03 | 191.74 | 186.87 | 186.89 | 3,342,187 | -3.17(-1.67%) |
Jun 26, 2018 | 189.79 | 192.19 | 189.38 | 190.06 | 4,415,083 | +1.43(+0.76%) |
Jun 25, 2018 | 193.86 | 193.91 | 187.40 | 188.63 | 4,940,937 | -6.29(-3.23%) |
Jun 22, 2018 | 195.00 | 195.29 | 193.13 | 194.92 | 3,231,703 | +0.68(+0.35%) |
Jun 21, 2018 | 195.82 | 197.04 | 193.47 | 194.24 | 2,768,363 | -0.74(-0.38%) |
Jun 20, 2018 | 193.97 | 196.83 | 193.73 | 194.97 | 4,029,614 | +1.79(+0.93%) |
Jun 19, 2018 | 192.00 | 193.42 | 190.84 | 193.19 | 2,755,881 | -1.39(-0.72%) |
Jun 18, 2018 | 191.20 | 194.89 | 190.98 | 194.58 | 2,151,074 | +1.55(+0.80%) |
Jun 15, 2018 | 193.16 | 191.13 | 193.03 | 4,302,209 | +0.21(+0.11%) | |
Jun 14, 2018 | 194.13 | 194.83 | 192.57 | 192.82 | 2,942,655 | -0.10(-0.05%) |
Jun 13, 2018 | 194.09 | 195.05 | 192.72 | 192.91 | 2,776,963 | -0.70(-0.36%) |
Jun 12, 2018 | 192.63 | 193.63 | 191.73 | 193.61 | 2,749,981 | +1.59(+0.83%) |
Jun 11, 2018 | 194.07 | 194.45 | 191.80 | 192.02 | 2,704,890 | -1.50(-0.77%) |
Jun 08, 2018 | 192.71 | 194.00 | 192.52 | 193.52 | 2,374,060 | +0.48(+0.25%) |
Jun 07, 2018 | 196.75 | 197.35 | 191.84 | 193.04 | 4,221,606 | -3.55(-1.81%) |
Jun 06, 2018 | 196.67 | 196.59 | 3,341,440 | +3.72(+1.93%) | ||
Jun 05, 2018 | 191.66 | 193.20 | 191.38 | 192.87 | 2,744,689 | +1.58(+0.82%) |
Jun 04, 2018 | 189.56 | 191.66 | 188.87 | 191.29 | 4,048,891 | +2.28(+1.21%) |