Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 178.84 | 178.84 | 178.84 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.06 | 179.74 | 177.63 | 177.87 | 642,569 | -1.61(-0.90%) |
Aug 29, 2018 | 179.01 | 180.03 | 178.38 | 179.48 | 1,518,476 | +0.47(+0.26%) |
Aug 28, 2018 | 179.27 | 179.78 | 177.28 | 179.01 | 573,332 | +0.69(+0.38%) |
Aug 27, 2018 | 176.96 | 179.65 | 176.57 | 178.32 | 6,340,450 | +2.79(+1.59%) |
Aug 24, 2018 | 173.79 | 175.62 | 173.76 | 175.53 | 598,080 | +2.51(+1.45%) |
Aug 23, 2018 | 172.74 | 174.30 | 172.74 | 173.02 | 655,393 | +0.20(+0.11%) |
Aug 22, 2018 | 171.66 | 173.05 | 170.61 | 172.82 | 510,923 | +0.81(+0.47%) |
Aug 21, 2018 | 169.26 | 172.47 | 169.23 | 172.02 | 904,455 | +3.29(+1.95%) |
Aug 20, 2018 | 169.11 | 169.72 | 166.83 | 168.73 | 339,534 | -0.15(-0.09%) |
Aug 17, 2018 | 168.63 | 169.33 | 166.36 | 168.88 | 778,781 | -1.27(-0.75%) |
Aug 16, 2018 | 171.49 | 171.73 | 169.69 | 170.15 | 503,638 | -0.22(-0.13%) |
Aug 15, 2018 | 171.27 | 171.99 | 168.60 | 170.36 | 1,088,322 | -2.40(-1.39%) |
Aug 14, 2018 | 174.12 | 174.39 | 172.62 | 172.76 | 570,993 | -0.35(-0.20%) |
Aug 13, 2018 | 173.16 | 174.61 | 172.90 | 173.11 | 598,605 | +0.25(+0.15%) |
Aug 10, 2018 | 173.58 | 174.34 | 172.03 | 172.85 | 1,152,422 | -4.40(-2.48%) |
Aug 09, 2018 | 178.22 | 178.47 | 177.21 | 177.25 | 787,091 | -1.77(-0.99%) |
Aug 08, 2018 | 178.63 | 179.38 | 177.93 | 179.02 | 396,116 | +0.41(+0.23%) |
Aug 07, 2018 | 178.05 | 178.72 | 177.36 | 178.60 | 3,504,775 | +1.41(+0.80%) |
Aug 06, 2018 | 175.79 | 177.22 | 174.84 | 177.19 | 276,054 | +1.06(+0.60%) |
Aug 03, 2018 | 175.88 | 176.29 | 175.05 | 176.13 | 476,868 | +0.37(+0.21%) |
Aug 02, 2018 | 172.49 | 175.99 | 171.87 | 175.77 | 799,377 | +1.71(+0.98%) |
Aug 01, 2018 | 174.48 | 175.88 | 173.30 | 174.06 | 1,322,331 | -0.25(-0.15%) |
Jul 31, 2018 | 174.32 | 176.74 | 174.00 | 174.31 | 805,613 | +1.15(+0.66%) |
Jul 30, 2018 | 174.80 | 175.28 | 172.31 | 173.16 | 886,881 | -1.71(-0.98%) |
Jul 27, 2018 | 175.78 | 177.35 | 173.59 | 174.87 | 1,842,130 | -0.78(-0.44%) |
Jul 26, 2018 | 175.77 | 172.29 | 175.65 | 2,588,252 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.56 | 172.44 | 169.37 | 172.29 | 5,764,598 | +0.65(+0.38%) |
Jul 24, 2018 | 174.61 | 175.46 | 171.40 | 171.64 | 668,268 | -1.89(-1.09%) |
Jul 23, 2018 | 172.40 | 173.82 | 170.16 | 173.53 | 355,194 | +0.23(+0.14%) |
Jul 20, 2018 | 174.26 | 172.41 | 173.29 | 309,302 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.16 | 174.82 | 172.98 | 174.11 | 309,096 | -0.39(-0.22%) |
Jul 18, 2018 | 173.94 | 174.80 | 173.37 | 174.50 | 327,568 | +1.33(+0.77%) |
Jul 17, 2018 | 169.56 | 173.22 | 169.29 | 173.16 | 1,468,758 | +2.45(+1.44%) |
Jul 16, 2018 | 171.19 | 171.85 | 170.57 | 170.71 | 217,344 | -0.23(-0.14%) |
Jul 13, 2018 | 172.05 | 172.05 | 170.69 | 170.94 | 284,900 | -0.62(-0.36%) |
Jul 12, 2018 | 169.98 | 171.80 | 168.97 | 171.56 | 804,445 | +1.15(+0.67%) |
Jul 11, 2018 | 172.09 | 173.12 | 170.28 | 170.42 | 708,969 | -4.49(-2.57%) |
Jul 10, 2018 | 173.40 | 175.28 | 173.14 | 174.91 | 497,920 | +1.83(+1.06%) |
Jul 09, 2018 | 173.71 | 173.75 | 171.06 | 173.08 | 482,470 | +1.10(+0.64%) |
Jul 06, 2018 | 169.88 | 172.26 | 168.97 | 171.98 | 803,076 | +2.09(+1.23%) |
Jul 05, 2018 | 166.94 | 169.92 | 166.94 | 169.89 | 475,037 | +4.43(+2.67%) |
Jul 03, 2018 | 165.47 | 165.47 | 165.47 | 0 | -3.07(-1.82%) | |
Jul 02, 2018 | 166.04 | 168.58 | 164.76 | 168.54 | 744,018 | +1.05(+0.63%) |
Jun 29, 2018 | 168.67 | 169.53 | 167.49 | 167.49 | 453,387 | +0.35(+0.21%) |
Jun 28, 2018 | 165.38 | 167.51 | 165.17 | 167.14 | 1,442,956 | +1.26(+0.76%) |
Jun 27, 2018 | 170.84 | 171.24 | 165.80 | 165.88 | 838,540 | -4.06(-2.39%) |
Jun 26, 2018 | 169.89 | 170.79 | 169.09 | 169.94 | 3,903,499 | +0.60(+0.36%) |
Jun 25, 2018 | 172.60 | 172.60 | 167.17 | 169.34 | 1,936,815 | -5.13(-2.94%) |
Jun 22, 2018 | 176.72 | 176.83 | 174.13 | 174.47 | 397,361 | -1.40(-0.79%) |
Jun 21, 2018 | 179.27 | 179.35 | 175.60 | 175.87 | 443,482 | -2.21(-1.24%) |
Jun 20, 2018 | 178.23 | 178.98 | 177.26 | 178.07 | 714,637 | +0.85(+0.48%) |
Jun 19, 2018 | 176.51 | 177.35 | 174.53 | 177.22 | 936,471 | -1.97(-1.10%) |
Jun 18, 2018 | 179.78 | 179.78 | 177.53 | 179.19 | 596,511 | -1.74(-0.96%) |
Jun 15, 2018 | 181.15 | 181.09 | 180.93 | 399,630 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.05 | 181.96 | 180.00 | 181.09 | 582,204 | +1.08(+0.60%) |
Jun 13, 2018 | 180.40 | 181.92 | 179.82 | 180.01 | 3,259,480 | -0.27(-0.15%) |
Jun 12, 2018 | 179.82 | 180.41 | 178.68 | 180.28 | 331,905 | +0.93(+0.52%) |
Jun 11, 2018 | 179.43 | 180.27 | 178.77 | 179.36 | 454,972 | -0.35(-0.19%) |
Jun 08, 2018 | 179.25 | 180.05 | 178.26 | 179.71 | 864,818 | -1.62(-0.89%) |
Jun 07, 2018 | 183.13 | 183.34 | 180.02 | 181.32 | 741,818 | -1.63(-0.89%) |
Jun 06, 2018 | 182.95 | 181.04 | 182.95 | 451,322 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.42 | 182.29 | 180.74 | 181.80 | 228,343 | +0.86(+0.48%) |
Jun 04, 2018 | 180.00 | 181.15 | 179.31 | 180.94 | 416,832 | +1.42(+0.79%) |