Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 168.54 | 168.54 | 168.54 | 0 | +1.20(+0.72%) | |
Aug 30, 2018 | 166.84 | 167.79 | 166.60 | 167.34 | 759,243 | +0.41(+0.24%) |
Aug 29, 2018 | 166.71 | 167.25 | 165.88 | 166.93 | 764,069 | +0.05(+0.03%) |
Aug 28, 2018 | 166.50 | 168.30 | 166.50 | 166.89 | 874,435 | +0.83(+0.50%) |
Aug 27, 2018 | 163.98 | 166.17 | 163.91 | 166.05 | 767,854 | +2.07(+1.26%) |
Aug 24, 2018 | 163.06 | 164.43 | 162.54 | 163.98 | 476,462 | +1.79(+1.10%) |
Aug 23, 2018 | 162.78 | 163.34 | 162.02 | 162.19 | 572,036 | -0.48(-0.30%) |
Aug 22, 2018 | 162.47 | 163.62 | 162.12 | 162.67 | 816,116 | -0.08(-0.05%) |
Aug 21, 2018 | 162.09 | 163.26 | 162.06 | 162.76 | 1,323,534 | +0.65(+0.40%) |
Aug 20, 2018 | 162.61 | 163.30 | 161.68 | 162.11 | 629,845 | -0.27(-0.16%) |
Aug 17, 2018 | 162.56 | 163.23 | 161.75 | 162.37 | 626,234 | +0.35(+0.22%) |
Aug 16, 2018 | 161.04 | 162.87 | 160.90 | 162.02 | 852,108 | +1.98(+1.24%) |
Aug 15, 2018 | 160.54 | 161.05 | 159.25 | 160.04 | 605,388 | -1.37(-0.85%) |
Aug 14, 2018 | 160.52 | 161.77 | 160.39 | 161.41 | 523,853 | +1.46(+0.92%) |
Aug 13, 2018 | 161.60 | 162.28 | 159.88 | 159.94 | 715,219 | -1.53(-0.95%) |
Aug 10, 2018 | 161.45 | 162.31 | 160.15 | 161.47 | 795,580 | -0.99(-0.61%) |
Aug 09, 2018 | 163.77 | 163.95 | 162.26 | 162.47 | 689,676 | -0.53(-0.32%) |
Aug 08, 2018 | 163.50 | 163.97 | 162.68 | 162.99 | 393,685 | -0.61(-0.38%) |
Aug 07, 2018 | 162.51 | 164.44 | 162.10 | 163.61 | 783,923 | +1.59(+0.98%) |
Aug 06, 2018 | 162.51 | 162.95 | 161.94 | 162.02 | 785,098 | -1.05(-0.64%) |
Aug 03, 2018 | 163.37 | 163.86 | 161.82 | 163.07 | 904,439 | +0.75(+0.46%) |
Aug 02, 2018 | 160.28 | 162.74 | 160.11 | 162.32 | 936,268 | +0.70(+0.43%) |
Aug 01, 2018 | 161.65 | 164.19 | 161.19 | 161.62 | 940,545 | +0.03(+0.02%) |
Jul 31, 2018 | 161.94 | 162.09 | 158.93 | 161.60 | 1,617,904 | +0.29(+0.18%) |
Jul 30, 2018 | 166.56 | 166.56 | 160.41 | 161.30 | 1,791,873 | -5.47(-3.28%) |
Jul 27, 2018 | 171.87 | 173.59 | 166.32 | 166.77 | 2,244,950 | -8.61(-4.91%) |
Jul 26, 2018 | 177.18 | 177.51 | 174.38 | 175.38 | 834,367 | -1.23(-0.70%) |
Jul 25, 2018 | 175.21 | 176.70 | 174.72 | 176.61 | 696,009 | +1.31(+0.75%) |
Jul 24, 2018 | 176.12 | 176.52 | 174.93 | 175.30 | 587,266 | -0.46(-0.26%) |
Jul 23, 2018 | 175.29 | 177.11 | 174.89 | 175.76 | 680,598 | +0.66(+0.38%) |
Jul 20, 2018 | 172.09 | 175.32 | 172.09 | 175.10 | 719,239 | +2.90(+1.68%) |
Jul 19, 2018 | 173.36 | 174.10 | 171.90 | 172.20 | 573,811 | -2.02(-1.16%) |
Jul 18, 2018 | 172.89 | 174.66 | 172.87 | 174.22 | 833,757 | +1.70(+0.99%) |
Jul 17, 2018 | 171.68 | 172.74 | 170.66 | 172.52 | 566,207 | +0.35(+0.20%) |
Jul 16, 2018 | 171.89 | 172.89 | 171.61 | 172.17 | 539,570 | +0.34(+0.20%) |
Jul 13, 2018 | 171.53 | 172.08 | 170.57 | 171.83 | 639,899 | +0.42(+0.25%) |
Jul 12, 2018 | 169.02 | 171.68 | 167.94 | 171.41 | 1,250,644 | +3.29(+1.95%) |
Jul 11, 2018 | 166.18 | 168.56 | 164.79 | 168.12 | 816,207 | +1.27(+0.76%) |
Jul 10, 2018 | 165.59 | 167.08 | 165.15 | 166.86 | 813,994 | +1.17(+0.71%) |
Jul 09, 2018 | 163.75 | 165.82 | 163.75 | 165.69 | 676,928 | +2.49(+1.53%) |
Jul 06, 2018 | 161.74 | 165.31 | 161.60 | 163.19 | 722,774 | +1.65(+1.02%) |
Jul 05, 2018 | 161.01 | 162.51 | 160.07 | 161.54 | 721,884 | +1.23(+0.77%) |
Jul 03, 2018 | 160.31 | 160.31 | 160.31 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.26 | 161.49 | 159.89 | 161.45 | 1,101,443 | +0.39(+0.24%) |
Jun 29, 2018 | 161.97 | 162.52 | 161.04 | 161.07 | 941,245 | -0.02(-0.01%) |
Jun 28, 2018 | 159.09 | 161.62 | 159.02 | 161.09 | 752,963 | +1.99(+1.25%) |
Jun 27, 2018 | 160.32 | 161.06 | 159.06 | 159.09 | 705,183 | -0.95(-0.59%) |
Jun 26, 2018 | 160.41 | 162.31 | 159.79 | 160.04 | 632,118 | -0.12(-0.08%) |
Jun 25, 2018 | 162.12 | 162.59 | 159.07 | 160.16 | 840,398 | -2.65(-1.63%) |
Jun 22, 2018 | 163.78 | 163.95 | 162.60 | 162.81 | 843,920 | -0.02(-0.01%) |
Jun 21, 2018 | 164.03 | 164.22 | 162.61 | 162.83 | 545,414 | -0.98(-0.60%) |
Jun 20, 2018 | 164.31 | 165.12 | 163.61 | 163.81 | 723,743 | +0.23(+0.14%) |
Jun 19, 2018 | 163.70 | 164.41 | 162.91 | 163.59 | 870,830 | -1.82(-1.10%) |
Jun 18, 2018 | 166.04 | 166.04 | 165.00 | 165.41 | 891,123 | -1.55(-0.93%) |
Jun 15, 2018 | 167.14 | 166.14 | 166.96 | 1,003,682 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.02 | 168.56 | 165.67 | 166.14 | 784,175 | -0.89(-0.53%) |
Jun 13, 2018 | 168.40 | 169.04 | 166.98 | 167.03 | 593,255 | -1.11(-0.66%) |
Jun 12, 2018 | 167.48 | 168.26 | 166.39 | 168.14 | 566,974 | +0.22(+0.13%) |
Jun 11, 2018 | 169.13 | 169.83 | 167.54 | 167.92 | 626,839 | -1.31(-0.78%) |
Jun 08, 2018 | 167.87 | 169.31 | 167.52 | 169.24 | 505,874 | +1.37(+0.82%) |
Jun 07, 2018 | 168.68 | 168.77 | 166.60 | 167.87 | 652,576 | -0.52(-0.31%) |
Jun 06, 2018 | 168.40 | 166.31 | 168.39 | 559,532 | +1.97(+1.19%) | |
Jun 05, 2018 | 165.51 | 166.84 | 165.27 | 166.41 | 711,101 | +0.94(+0.57%) |
Jun 04, 2018 | 164.16 | 165.49 | 163.30 | 165.48 | 563,397 | +2.14(+1.31%) |