Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 212.59 | 212.59 | 212.59 | 0 | +2.10(+1.00%) | |
Aug 30, 2018 | 209.39 | 210.79 | 209.22 | 210.49 | 1,394,916 | +1.10(+0.53%) |
Aug 29, 2018 | 210.84 | 211.03 | 208.06 | 209.39 | 1,971,837 | -0.06(-0.03%) |
Aug 28, 2018 | 210.07 | 210.88 | 209.07 | 209.45 | 2,069,127 | +0.21(+0.10%) |
Aug 27, 2018 | 211.71 | 211.82 | 207.49 | 209.24 | 2,092,530 | -1.14(-0.54%) |
Aug 24, 2018 | 209.22 | 211.09 | 208.85 | 210.38 | 1,597,570 | +1.61(+0.77%) |
Aug 23, 2018 | 208.31 | 209.53 | 207.91 | 208.77 | 1,471,106 | +0.27(+0.13%) |
Aug 22, 2018 | 207.83 | 209.42 | 207.74 | 208.50 | 1,393,935 | +0.61(+0.29%) |
Aug 21, 2018 | 208.75 | 209.31 | 207.12 | 207.89 | 2,270,599 | +1.08(+0.52%) |
Aug 20, 2018 | 205.58 | 207.60 | 205.55 | 206.81 | 1,960,836 | +1.52(+0.74%) |
Aug 17, 2018 | 202.24 | 205.47 | 202.07 | 205.29 | 2,177,695 | +2.27(+1.12%) |
Aug 16, 2018 | 203.26 | 203.99 | 202.06 | 203.02 | 1,822,526 | +1.38(+0.69%) |
Aug 15, 2018 | 200.77 | 202.04 | 199.00 | 201.64 | 2,027,267 | -0.30(-0.15%) |
Aug 14, 2018 | 200.13 | 202.45 | 199.99 | 201.94 | 1,594,659 | +2.22(+1.11%) |
Aug 13, 2018 | 201.06 | 201.56 | 199.26 | 199.72 | 1,669,826 | -0.68(-0.34%) |
Aug 10, 2018 | 198.43 | 201.68 | 198.07 | 200.40 | 3,112,030 | +1.88(+0.95%) |
Aug 09, 2018 | 201.59 | 202.26 | 197.31 | 198.52 | 3,998,311 | -5.77(-2.82%) |
Aug 08, 2018 | 202.72 | 204.56 | 202.16 | 204.28 | 2,216,111 | +0.66(+0.32%) |
Aug 07, 2018 | 203.07 | 205.10 | 202.83 | 203.63 | 1,569,739 | +1.04(+0.51%) |
Aug 06, 2018 | 201.42 | 203.09 | 201.04 | 202.59 | 1,413,166 | +0.63(+0.31%) |
Aug 03, 2018 | 201.03 | 202.50 | 201.03 | 201.97 | 1,314,378 | +0.83(+0.41%) |
Aug 02, 2018 | 195.58 | 201.39 | 195.58 | 201.14 | 2,094,066 | +3.63(+1.84%) |
Aug 01, 2018 | 198.89 | 199.30 | 196.71 | 197.51 | 2,024,244 | -1.44(-0.72%) |
Jul 31, 2018 | 199.84 | 200.18 | 198.60 | 198.94 | 2,076,107 | -0.36(-0.18%) |
Jul 30, 2018 | 199.25 | 200.23 | 198.85 | 199.31 | 1,419,851 | -0.49(-0.25%) |
Jul 27, 2018 | 202.22 | 202.39 | 198.99 | 199.80 | 1,755,546 | -1.88(-0.93%) |
Jul 26, 2018 | 201.94 | 204.32 | 200.87 | 201.68 | 2,000,431 | +0.93(+0.46%) |
Jul 25, 2018 | 197.94 | 200.87 | 197.73 | 200.76 | 1,717,139 | +1.93(+0.97%) |
Jul 24, 2018 | 199.58 | 200.74 | 197.93 | 198.83 | 1,598,394 | -0.24(-0.12%) |
Jul 23, 2018 | 200.01 | 200.54 | 198.48 | 199.06 | 1,532,868 | +0.14(+0.07%) |
Jul 20, 2018 | 197.37 | 199.15 | 196.70 | 198.93 | 1,976,500 | +1.05(+0.53%) |
Jul 19, 2018 | 195.08 | 198.48 | 194.69 | 197.88 | 3,067,481 | +2.34(+1.20%) |
Jul 18, 2018 | 195.88 | 196.37 | 194.30 | 195.54 | 2,055,258 | -0.03(-0.01%) |
Jul 17, 2018 | 194.72 | 196.62 | 194.66 | 195.57 | 2,269,898 | +0.14(+0.07%) |
Jul 16, 2018 | 197.06 | 197.51 | 194.57 | 195.43 | 2,284,740 | -1.54(-0.78%) |
Jul 13, 2018 | 194.66 | 197.06 | 194.66 | 196.97 | 2,145,026 | +2.29(+1.18%) |
Jul 12, 2018 | 193.33 | 194.82 | 193.04 | 194.68 | 2,442,720 | +2.79(+1.46%) |
Jul 11, 2018 | 192.12 | 192.64 | 191.00 | 191.89 | 1,617,374 | -0.68(-0.35%) |
Jul 10, 2018 | 191.92 | 193.48 | 191.78 | 192.57 | 1,854,963 | +0.69(+0.36%) |
Jul 09, 2018 | 191.50 | 191.93 | 191.02 | 191.88 | 1,910,518 | +1.20(+0.63%) |
Jul 06, 2018 | 188.42 | 191.38 | 187.98 | 190.68 | 1,674,517 | +0.44(+0.23%) |
Jul 05, 2018 | 189.38 | 190.38 | 188.79 | 190.24 | 1,577,761 | +1.84(+0.98%) |
Jul 03, 2018 | 188.40 | 188.40 | 188.40 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.59 | 189.95 | 187.43 | 189.19 | 2,062,451 | -0.90(-0.47%) |
Jun 29, 2018 | 190.71 | 191.50 | 189.49 | 190.09 | 2,379,612 | +0.25(+0.13%) |
Jun 28, 2018 | 191.02 | 192.07 | 189.25 | 189.85 | 2,008,316 | -1.20(-0.63%) |
Jun 27, 2018 | 191.48 | 193.22 | 190.67 | 191.05 | 2,431,378 | -0.05(-0.03%) |
Jun 26, 2018 | 193.19 | 193.26 | 191.00 | 191.10 | 2,502,832 | -1.51(-0.78%) |
Jun 25, 2018 | 191.03 | 192.91 | 191.00 | 192.61 | 2,636,377 | +0.59(+0.31%) |
Jun 22, 2018 | 191.36 | 192.62 | 191.04 | 192.02 | 1,911,368 | +1.04(+0.54%) |
Jun 21, 2018 | 189.36 | 192.03 | 189.20 | 190.99 | 2,007,213 | +1.80(+0.95%) |
Jun 20, 2018 | 188.99 | 189.74 | 188.26 | 189.19 | 1,671,133 | +0.41(+0.22%) |
Jun 19, 2018 | 186.38 | 189.03 | 186.13 | 188.78 | 2,133,297 | +1.20(+0.64%) |
Jun 18, 2018 | 187.38 | 189.30 | 186.61 | 187.57 | 2,168,237 | -1.01(-0.54%) |
Jun 15, 2018 | 188.90 | 186.58 | 188.59 | 4,265,070 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.36 | 187.14 | 185.83 | 186.58 | 1,852,410 | +0.92(+0.49%) |
Jun 13, 2018 | 186.40 | 187.23 | 184.85 | 185.66 | 1,830,766 | -0.70(-0.38%) |
Jun 12, 2018 | 185.79 | 186.53 | 184.86 | 186.37 | 1,522,341 | +0.34(+0.19%) |
Jun 11, 2018 | 185.35 | 186.37 | 185.04 | 186.02 | 1,852,222 | +0.67(+0.36%) |
Jun 08, 2018 | 183.30 | 185.58 | 182.84 | 185.35 | 2,256,450 | +1.08(+0.59%) |
Jun 07, 2018 | 182.38 | 184.55 | 181.39 | 184.26 | 3,005,303 | +4.47(+2.48%) |
Jun 06, 2018 | 180.12 | 180.47 | 178.92 | 179.80 | 2,272,217 | -0.16(-0.09%) |
Jun 05, 2018 | 181.22 | 181.34 | 179.19 | 179.96 | 2,053,295 | -0.71(-0.39%) |
Jun 04, 2018 | 179.49 | 181.05 | 179.43 | 180.67 | 2,056,400 | +1.35(+0.76%) |