Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 183.66 | 183.66 | 183.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.42 | 184.32 | 183.42 | 183.66 | 55,379 | -0.28(-0.15%) |
Aug 29, 2018 | 182.80 | 184.08 | 182.57 | 183.94 | 83,457 | +1.21(+0.66%) |
Aug 28, 2018 | 182.81 | 182.81 | 182.45 | 182.73 | 17,087 | +0.19(+0.11%) |
Aug 27, 2018 | 182.69 | 182.69 | 181.85 | 182.53 | 25,324 | +0.93(+0.51%) |
Aug 24, 2018 | 181.17 | 182.06 | 181.09 | 181.60 | 48,895 | +0.70(+0.39%) |
Aug 23, 2018 | 181.11 | 181.37 | 180.57 | 180.90 | 30,458 | -0.24(-0.13%) |
Aug 22, 2018 | 180.34 | 181.36 | 180.34 | 181.14 | 88,772 | +0.41(+0.23%) |
Aug 21, 2018 | 180.84 | 181.11 | 180.35 | 180.73 | 70,490 | +0.17(+0.09%) |
Aug 20, 2018 | 180.23 | 180.84 | 180.23 | 180.57 | 108,010 | +0.45(+0.25%) |
Aug 17, 2018 | 179.32 | 180.56 | 178.96 | 180.11 | 53,860 | +0.73(+0.41%) |
Aug 16, 2018 | 178.22 | 179.69 | 178.18 | 179.38 | 54,876 | +1.62(+0.91%) |
Aug 15, 2018 | 177.43 | 177.96 | 176.85 | 177.76 | 47,992 | -0.41(-0.23%) |
Aug 14, 2018 | 177.41 | 178.46 | 177.39 | 178.17 | 79,960 | +0.86(+0.49%) |
Aug 13, 2018 | 177.31 | 178.13 | 176.94 | 177.31 | 58,051 | +0.05(+0.03%) |
Aug 10, 2018 | 177.35 | 178.20 | 176.60 | 177.26 | 63,035 | -0.73(-0.41%) |
Aug 09, 2018 | 178.10 | 178.75 | 177.88 | 177.99 | 33,927 | -0.14(-0.08%) |
Aug 08, 2018 | 178.05 | 178.44 | 177.73 | 178.13 | 22,078 | +0.15(+0.08%) |
Aug 07, 2018 | 177.94 | 178.49 | 177.81 | 177.98 | 26,639 | +0.20(+0.11%) |
Aug 06, 2018 | 177.31 | 178.12 | 176.76 | 177.78 | 165,362 | +0.24(+0.14%) |
Aug 03, 2018 | 176.76 | 177.55 | 176.49 | 177.54 | 46,952 | +0.93(+0.52%) |
Aug 02, 2018 | 175.19 | 176.95 | 175.19 | 176.61 | 72,099 | +0.68(+0.38%) |
Aug 01, 2018 | 175.31 | 176.41 | 175.31 | 175.94 | 49,135 | +0.19(+0.11%) |
Jul 31, 2018 | 174.21 | 175.95 | 174.21 | 175.74 | 71,220 | +1.87(+1.08%) |
Jul 30, 2018 | 173.81 | 174.19 | 173.39 | 173.87 | 33,195 | -0.04(-0.02%) |
Jul 27, 2018 | 175.04 | 175.04 | 173.41 | 173.91 | 94,985 | -1.49(-0.85%) |
Jul 26, 2018 | 175.43 | 176.00 | 175.04 | 175.40 | 38,595 | -0.12(-0.07%) |
Jul 25, 2018 | 173.22 | 175.79 | 172.77 | 175.52 | 29,843 | +1.90(+1.09%) |
Jul 24, 2018 | 173.13 | 174.08 | 172.91 | 173.62 | 98,467 | +1.29(+0.75%) |
Jul 23, 2018 | 171.71 | 172.53 | 171.71 | 172.33 | 28,204 | +0.40(+0.23%) |
Jul 20, 2018 | 171.58 | 172.19 | 171.58 | 171.93 | 16,783 | -0.27(-0.16%) |
Jul 19, 2018 | 172.69 | 173.04 | 171.58 | 172.20 | 84,568 | -0.81(-0.47%) |
Jul 18, 2018 | 173.06 | 173.06 | 172.58 | 173.02 | 62,432 | +0.09(+0.05%) |
Jul 17, 2018 | 171.79 | 173.15 | 171.79 | 172.92 | 25,131 | +1.06(+0.61%) |
Jul 16, 2018 | 173.08 | 173.08 | 171.77 | 171.87 | 38,201 | -1.25(-0.72%) |
Jul 13, 2018 | 172.23 | 173.34 | 172.23 | 173.12 | 31,678 | +0.31(+0.18%) |
Jul 12, 2018 | 171.63 | 172.90 | 171.63 | 172.80 | 21,949 | +2.01(+1.18%) |
Jul 11, 2018 | 171.11 | 171.37 | 170.76 | 170.79 | 37,074 | -1.31(-0.76%) |
Jul 10, 2018 | 171.65 | 172.17 | 171.47 | 172.11 | 42,816 | +0.78(+0.45%) |
Jul 09, 2018 | 170.87 | 171.62 | 170.87 | 171.33 | 39,635 | +1.08(+0.64%) |
Jul 06, 2018 | 168.23 | 170.38 | 168.23 | 170.25 | 73,236 | +2.57(+1.53%) |
Jul 05, 2018 | 166.79 | 167.75 | 166.34 | 167.68 | 38,289 | +1.56(+0.94%) |
Jul 03, 2018 | 166.12 | 166.12 | 166.12 | 0 | +0.51(+0.31%) | |
Jul 02, 2018 | 164.34 | 165.70 | 163.74 | 165.61 | 315,372 | +0.54(+0.33%) |
Jun 29, 2018 | 166.49 | 165.00 | 165.08 | 46,467 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.82 | 165.08 | 162.71 | 164.72 | 43,292 | +0.41(+0.25%) |
Jun 27, 2018 | 166.10 | 166.70 | 164.32 | 164.32 | 64,167 | -1.69(-1.02%) |
Jun 26, 2018 | 166.55 | 166.60 | 165.75 | 166.01 | 51,232 | -0.41(-0.24%) |
Jun 25, 2018 | 167.50 | 167.88 | 165.22 | 166.42 | 55,775 | -1.75(-1.04%) |
Jun 22, 2018 | 168.05 | 168.74 | 167.73 | 168.17 | 27,643 | +0.68(+0.41%) |
Jun 21, 2018 | 168.24 | 168.39 | 167.10 | 167.49 | 23,203 | -1.00(-0.59%) |
Jun 20, 2018 | 168.19 | 168.78 | 168.06 | 168.49 | 28,823 | +0.49(+0.29%) |
Jun 19, 2018 | 166.33 | 168.06 | 166.05 | 168.00 | 89,251 | +0.37(+0.22%) |
Jun 18, 2018 | 168.22 | 168.22 | 167.03 | 167.63 | 191,514 | -1.51(-0.90%) |
Jun 15, 2018 | 169.20 | 168.07 | 169.14 | 35,328 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.09 | 168.73 | 167.74 | 168.62 | 18,347 | +0.89(+0.53%) |
Jun 13, 2018 | 168.36 | 168.93 | 167.72 | 167.74 | 49,601 | -0.11(-0.07%) |
Jun 12, 2018 | 167.86 | 168.10 | 167.21 | 167.85 | 39,767 | -0.03(-0.02%) |
Jun 11, 2018 | 167.60 | 168.59 | 167.30 | 167.88 | 30,098 | +0.29(+0.17%) |
Jun 08, 2018 | 166.43 | 167.64 | 166.43 | 167.59 | 29,542 | +1.12(+0.67%) |
Jun 07, 2018 | 166.96 | 166.96 | 165.75 | 166.47 | 37,245 | -0.08(-0.05%) |
Jun 06, 2018 | 166.58 | 166.56 | 251,343 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.71 | 165.34 | 163.94 | 164.70 | 23,452 | -0.13(-0.08%) |
Jun 04, 2018 | 164.58 | 165.00 | 163.78 | 164.83 | 34,628 | +0.61(+0.37%) |