Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 201.69 | 201.69 | 201.69 | 0 | -1.06(-0.52%) | |
Aug 30, 2018 | 202.00 | 205.00 | 200.38 | 202.75 | 251,705 | +2.00(+1.00%) |
Aug 29, 2018 | 197.56 | 201.00 | 195.75 | 200.75 | 291,435 | +5.94(+3.05%) |
Aug 28, 2018 | 197.12 | 197.12 | 192.62 | 194.81 | 201,147 | -1.69(-0.86%) |
Aug 27, 2018 | 196.19 | 196.66 | 194.38 | 196.50 | 204,882 | +2.12(+1.09%) |
Aug 24, 2018 | 196.94 | 198.56 | 192.56 | 194.38 | 482,704 | +3.75(+1.97%) |
Aug 23, 2018 | 188.81 | 191.44 | 187.62 | 190.62 | 256,630 | +0.12(+0.07%) |
Aug 22, 2018 | 186.69 | 191.44 | 184.94 | 190.50 | 458,391 | +11.38(+6.35%) |
Aug 21, 2018 | 182.06 | 182.50 | 178.62 | 179.12 | 254,481 | +2.06(+1.17%) |
Aug 20, 2018 | 175.75 | 178.56 | 175.00 | 177.06 | 223,419 | +1.00(+0.57%) |
Aug 17, 2018 | 179.12 | 179.31 | 173.94 | 176.06 | 320,864 | +1.25(+0.72%) |
Aug 16, 2018 | 173.31 | 175.38 | 172.12 | 174.81 | 243,480 | +2.75(+1.60%) |
Aug 15, 2018 | 178.44 | 178.44 | 169.75 | 172.06 | 397,482 | -11.50(-6.26%) |
Aug 14, 2018 | 189.44 | 189.44 | 180.94 | 183.56 | 278,026 | -0.31(-0.17%) |
Aug 13, 2018 | 184.00 | 185.12 | 175.69 | 183.88 | 374,082 | -1.81(-0.98%) |
Aug 10, 2018 | 183.88 | 186.78 | 183.56 | 185.69 | 235,008 | +5.00(+2.77%) |
Aug 09, 2018 | 183.12 | 184.50 | 180.31 | 180.69 | 221,395 | -0.56(-0.31%) |
Aug 08, 2018 | 188.62 | 188.88 | 178.38 | 181.25 | 648,544 | -12.12(-6.27%) |
Aug 07, 2018 | 195.25 | 196.81 | 193.12 | 193.38 | 206,172 | +1.12(+0.59%) |
Aug 06, 2018 | 194.62 | 198.25 | 191.94 | 192.25 | 340,972 | +1.25(+0.65%) |
Aug 03, 2018 | 192.12 | 193.25 | 186.94 | 191.00 | 265,136 | -2.31(-1.20%) |
Aug 02, 2018 | 184.44 | 195.06 | 183.69 | 193.31 | 274,540 | +6.81(+3.65%) |
Aug 01, 2018 | 186.19 | 190.00 | 184.00 | 186.50 | 360,263 | -5.38(-2.80%) |
Jul 31, 2018 | 194.25 | 194.75 | 190.44 | 191.88 | 255,890 | -6.88(-3.46%) |
Jul 30, 2018 | 200.12 | 201.44 | 198.19 | 198.75 | 221,618 | +5.94(+3.08%) |
Jul 27, 2018 | 196.38 | 197.81 | 189.31 | 192.81 | 265,504 | -4.06(-2.06%) |
Jul 26, 2018 | 193.50 | 198.56 | 193.25 | 196.88 | 294,270 | +1.25(+0.64%) |
Jul 25, 2018 | 192.06 | 197.25 | 189.12 | 195.62 | 356,479 | +5.19(+2.72%) |
Jul 24, 2018 | 187.50 | 193.62 | 187.44 | 190.44 | 273,166 | +3.63(+1.94%) |
Jul 23, 2018 | 193.00 | 195.06 | 185.75 | 186.81 | 427,687 | -1.50(-0.80%) |
Jul 20, 2018 | 189.50 | 190.44 | 186.38 | 188.31 | 337,387 | +0.62(+0.33%) |
Jul 19, 2018 | 186.69 | 192.25 | 185.41 | 187.69 | 569,908 | +0.63(+0.33%) |
Jul 18, 2018 | 180.62 | 187.44 | 178.88 | 187.06 | 494,381 | +3.94(+2.15%) |
Jul 17, 2018 | 180.44 | 185.69 | 178.88 | 183.12 | 786,196 | +0.00(+0.00%) |
Jul 16, 2018 | 190.06 | 190.88 | 180.88 | 183.12 | 593,150 | -14.31(-7.25%) |
Jul 13, 2018 | 196.38 | 202.88 | 195.62 | 197.44 | 404,058 | +2.19(+1.12%) |
Jul 12, 2018 | 194.94 | 196.93 | 188.94 | 195.25 | 504,916 | +1.56(+0.81%) |
Jul 11, 2018 | 209.75 | 213.88 | 190.56 | 193.69 | 825,593 | -20.94(-9.76%) |
Jul 10, 2018 | 215.81 | 217.44 | 212.50 | 214.62 | 217,947 | +1.88(+0.88%) |
Jul 09, 2018 | 210.25 | 212.81 | 206.75 | 212.75 | 266,999 | +3.81(+1.82%) |
Jul 06, 2018 | 202.25 | 209.81 | 201.94 | 208.94 | 325,889 | +4.13(+2.01%) |
Jul 05, 2018 | 210.31 | 211.88 | 202.12 | 204.81 | 395,866 | -2.31(-1.12%) |
Jul 03, 2018 | 207.12 | 207.12 | 207.12 | 0 | -2.19(-1.05%) | |
Jul 02, 2018 | 213.19 | 213.19 | 208.44 | 209.31 | 324,956 | -5.56(-2.59%) |
Jun 29, 2018 | 212.75 | 216.47 | 212.44 | 214.88 | 343,751 | +5.12(+2.44%) |
Jun 28, 2018 | 206.75 | 213.62 | 205.94 | 209.75 | 452,215 | +4.66(+2.27%) |
Jun 27, 2018 | 201.06 | 208.69 | 200.73 | 205.09 | 492,844 | +9.53(+4.87%) |
Jun 26, 2018 | 186.94 | 196.69 | 183.62 | 195.56 | 512,845 | +11.12(+6.03%) |
Jun 25, 2018 | 186.94 | 187.75 | 182.75 | 184.44 | 588,789 | -5.44(-2.86%) |
Jun 22, 2018 | 183.06 | 190.19 | 180.69 | 189.88 | 918,000 | +16.62(+9.60%) |
Jun 21, 2018 | 170.31 | 176.19 | 169.44 | 173.25 | 365,978 | -0.31(-0.18%) |
Jun 20, 2018 | 175.25 | 177.88 | 170.88 | 173.56 | 450,729 | +2.56(+1.50%) |
Jun 19, 2018 | 169.69 | 172.50 | 167.31 | 171.00 | 321,868 | -3.25(-1.87%) |
Jun 18, 2018 | 171.31 | 175.50 | 170.19 | 174.25 | 319,872 | +6.12(+3.64%) |
Jun 15, 2018 | 180.62 | 168.00 | 168.12 | 542,691 | -12.50(-6.92%) | |
Jun 14, 2018 | 182.00 | 182.31 | 177.88 | 180.62 | 315,567 | +0.62(+0.35%) |
Jun 13, 2018 | 176.75 | 181.31 | 176.25 | 180.00 | 394,765 | +2.12(+1.19%) |
Jun 12, 2018 | 176.81 | 180.44 | 176.50 | 177.88 | 305,825 | +0.94(+0.53%) |
Jun 11, 2018 | 172.25 | 178.62 | 171.56 | 176.94 | 304,484 | +2.06(+1.18%) |
Jun 08, 2018 | 176.12 | 178.06 | 172.38 | 174.88 | 310,610 | -1.69(-0.96%) |
Jun 07, 2018 | 173.25 | 177.25 | 172.88 | 176.56 | 377,564 | +4.50(+2.62%) |
Jun 06, 2018 | 174.25 | 167.81 | 172.06 | 580,218 | -1.50(-0.86%) | |
Jun 05, 2018 | 168.56 | 174.62 | 167.94 | 173.56 | 622,372 | +2.44(+1.42%) |
Jun 04, 2018 | 176.12 | 176.75 | 169.56 | 171.12 | 425,835 | -3.50(-2.00%) |