Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 231.78 | 232.14 | 230.63 | 231.13 | 4,347,122 | -1.17(-0.50%) |
Aug 29, 2018 | 231.83 | 232.69 | 231.51 | 232.30 | 2,737,130 | +0.61(+0.26%) |
Aug 28, 2018 | 232.27 | 232.29 | 231.43 | 231.69 | 3,051,951 | +0.05(+0.02%) |
Aug 27, 2018 | 230.45 | 231.69 | 230.45 | 231.63 | 4,625,045 | +2.43(+1.06%) |
Aug 24, 2018 | 228.66 | 229.50 | 228.44 | 229.21 | 4,085,555 | +1.21(+0.53%) |
Aug 23, 2018 | 228.27 | 228.95 | 227.54 | 228.00 | 3,163,677 | -0.61(-0.27%) |
Aug 22, 2018 | 229.34 | 229.52 | 228.50 | 228.61 | 4,331,312 | -0.79(-0.35%) |
Aug 21, 2018 | 229.28 | 229.96 | 229.13 | 229.40 | 3,698,326 | +0.57(+0.25%) |
Aug 20, 2018 | 228.55 | 229.09 | 228.42 | 228.83 | 3,296,943 | +0.82(+0.36%) |
Aug 17, 2018 | 226.88 | 228.56 | 226.70 | 228.01 | 4,390,197 | +0.98(+0.43%) |
Aug 16, 2018 | 225.64 | 227.45 | 225.56 | 227.03 | 8,925,576 | +3.71(+1.66%) |
Aug 15, 2018 | 223.39 | 223.71 | 221.64 | 223.32 | 6,542,581 | -1.29(-0.57%) |
Aug 14, 2018 | 224.21 | 224.91 | 223.74 | 224.61 | 3,174,515 | +1.04(+0.46%) |
Aug 13, 2018 | 224.93 | 225.27 | 223.27 | 223.57 | 4,161,423 | -1.12(-0.50%) |
Aug 10, 2018 | 225.03 | 225.22 | 223.89 | 224.69 | 5,407,962 | -1.65(-0.73%) |
Aug 09, 2018 | 226.87 | 227.29 | 226.20 | 226.34 | 1,890,457 | -0.41(-0.18%) |
Aug 08, 2018 | 227.06 | 227.19 | 226.53 | 226.75 | 2,115,812 | -0.44(-0.20%) |
Aug 07, 2018 | 227.06 | 227.76 | 226.77 | 227.19 | 2,698,773 | +1.13(+0.50%) |
Aug 06, 2018 | 225.50 | 226.41 | 224.98 | 226.06 | 2,598,216 | +0.41(+0.18%) |
Aug 03, 2018 | 224.46 | 225.75 | 224.46 | 225.66 | 2,783,853 | +1.14(+0.51%) |
Aug 02, 2018 | 223.05 | 224.79 | 222.68 | 224.51 | 4,656,793 | -0.01(-0.00%) |
Aug 01, 2018 | 225.22 | 225.88 | 224.03 | 224.52 | 3,560,715 | -0.94(-0.42%) |
Jul 31, 2018 | 225.03 | 225.91 | 224.95 | 225.46 | 4,215,267 | +1.15(+0.51%) |
Jul 30, 2018 | 225.78 | 226.01 | 224.13 | 224.31 | 5,055,395 | -1.23(-0.55%) |
Jul 27, 2018 | 226.29 | 226.73 | 224.85 | 225.54 | 6,598,659 | -0.76(-0.34%) |
Jul 26, 2018 | 225.77 | 226.80 | 225.71 | 226.30 | 4,706,290 | +0.98(+0.43%) |
Jul 25, 2018 | 223.15 | 225.45 | 222.59 | 225.33 | 5,288,528 | +1.61(+0.72%) |
Jul 24, 2018 | 222.88 | 224.12 | 222.70 | 223.72 | 6,183,220 | +1.73(+0.78%) |
Jul 23, 2018 | 221.95 | 222.29 | 221.42 | 221.99 | 2,016,697 | -0.16(-0.07%) |
Jul 20, 2018 | 221.60 | 222.68 | 221.48 | 222.15 | 3,030,188 | -0.03(-0.01%) |
Jul 19, 2018 | 222.56 | 222.91 | 222.06 | 222.18 | 2,863,859 | -1.10(-0.49%) |
Jul 18, 2018 | 222.71 | 223.40 | 222.38 | 223.28 | 2,390,146 | +0.66(+0.30%) |
Jul 17, 2018 | 221.97 | 222.87 | 221.39 | 222.61 | 3,339,631 | +0.54(+0.24%) |
Jul 16, 2018 | 221.82 | 222.14 | 221.33 | 222.07 | 2,113,067 | +0.42(+0.19%) |
Jul 13, 2018 | 220.81 | 221.89 | 220.53 | 221.66 | 3,406,892 | +0.80(+0.36%) |
Jul 12, 2018 | 220.66 | 220.98 | 219.86 | 220.86 | 3,575,485 | +1.97(+0.90%) |
Jul 11, 2018 | 219.12 | 219.85 | 218.50 | 218.89 | 4,977,655 | -1.91(-0.86%) |
Jul 10, 2018 | 220.17 | 221.02 | 220.10 | 220.80 | 3,912,473 | +1.23(+0.56%) |
Jul 09, 2018 | 217.74 | 219.71 | 217.72 | 219.57 | 4,148,461 | +2.87(+1.32%) |
Jul 06, 2018 | 215.55 | 217.23 | 215.11 | 216.70 | 4,003,068 | +0.93(+0.43%) |
Jul 05, 2018 | 215.39 | 215.87 | 214.12 | 215.77 | 3,717,204 | +1.67(+0.78%) |
Jul 03, 2018 | 214.09 | 214.09 | 214.09 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 213.44 | 215.31 | 213.17 | 215.04 | 6,433,812 | +0.00(+0.00%) |
Jun 29, 2018 | 215.70 | 217.01 | 214.91 | 215.04 | 4,476,885 | +0.58(+0.27%) |
Jun 28, 2018 | 213.04 | 215.24 | 212.47 | 214.46 | 6,234,597 | +0.85(+0.40%) |
Jun 27, 2018 | 215.52 | 217.56 | 213.51 | 213.61 | 6,940,753 | -1.37(-0.64%) |
Jun 26, 2018 | 215.21 | 215.89 | 214.63 | 214.99 | 4,326,933 | +0.32(+0.15%) |
Jun 25, 2018 | 216.32 | 216.52 | 213.24 | 214.67 | 10,762,431 | -2.99(-1.38%) |
Jun 22, 2018 | 217.87 | 218.39 | 217.44 | 217.66 | 4,123,514 | +1.05(+0.49%) |
Jun 21, 2018 | 217.78 | 217.88 | 216.10 | 216.61 | 5,275,422 | -1.74(-0.80%) |
Jun 20, 2018 | 219.67 | 219.69 | 218.04 | 218.34 | 5,307,048 | -0.37(-0.17%) |
Jun 19, 2018 | 218.47 | 219.03 | 217.52 | 218.72 | 6,218,670 | -2.53(-1.14%) |
Jun 18, 2018 | 220.42 | 221.39 | 219.85 | 221.24 | 4,597,606 | -0.89(-0.40%) |
Jun 15, 2018 | 222.54 | 220.39 | 222.13 | 7,157,326 | -0.78(-0.35%) | |
Jun 14, 2018 | 223.94 | 224.26 | 222.51 | 222.91 | 5,651,413 | -0.17(-0.08%) |
Jun 13, 2018 | 224.18 | 224.47 | 222.94 | 223.08 | 4,304,804 | -0.99(-0.44%) |
Jun 12, 2018 | 224.46 | 224.48 | 223.41 | 224.07 | 7,382,439 | -0.08(-0.04%) |
Jun 11, 2018 | 224.35 | 224.83 | 223.82 | 224.15 | 4,747,448 | +0.11(+0.05%) |
Jun 08, 2018 | 222.88 | 224.17 | 222.71 | 224.04 | 5,031,651 | +0.66(+0.29%) |
Jun 07, 2018 | 223.11 | 224.13 | 222.69 | 223.39 | 4,844,742 | +0.89(+0.40%) |
Jun 06, 2018 | 222.50 | 222.49 | 4,636,351 | +2.98(+1.36%) | ||
Jun 05, 2018 | 219.52 | 219.80 | 218.64 | 219.51 | 3,182,936 | -0.04(-0.02%) |
Jun 04, 2018 | 219.13 | 219.97 | 218.97 | 219.56 | 3,457,919 | +1.63(+0.75%) |