Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 232.27 | 232.27 | 232.27 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 233.06 | 233.43 | 231.91 | 232.41 | 4,323,125 | -1.18(-0.51%) |
Aug 29, 2018 | 233.12 | 233.98 | 232.79 | 233.59 | 2,722,020 | +0.62(+0.26%) |
Aug 28, 2018 | 233.56 | 233.58 | 232.71 | 232.97 | 3,035,104 | +0.05(+0.02%) |
Aug 27, 2018 | 231.73 | 232.97 | 231.73 | 232.92 | 4,599,513 | +2.44(+1.06%) |
Aug 24, 2018 | 229.93 | 230.77 | 229.71 | 230.48 | 4,063,002 | +1.22(+0.53%) |
Aug 23, 2018 | 229.54 | 230.22 | 228.81 | 229.26 | 3,146,212 | -0.62(-0.27%) |
Aug 22, 2018 | 230.61 | 230.79 | 229.76 | 229.88 | 4,307,402 | -0.80(-0.35%) |
Aug 21, 2018 | 230.55 | 231.24 | 230.40 | 230.68 | 3,677,910 | +0.57(+0.25%) |
Aug 20, 2018 | 229.82 | 230.36 | 229.69 | 230.10 | 3,278,743 | +0.82(+0.36%) |
Aug 17, 2018 | 228.14 | 229.83 | 227.96 | 229.28 | 4,365,962 | +0.99(+0.43%) |
Aug 16, 2018 | 226.89 | 228.71 | 226.81 | 228.29 | 8,876,325 | +3.73(+1.66%) |
Aug 15, 2018 | 224.63 | 224.95 | 222.87 | 224.56 | 6,506,479 | -1.29(-0.57%) |
Aug 14, 2018 | 225.45 | 226.16 | 224.98 | 225.85 | 3,156,998 | +1.04(+0.46%) |
Aug 13, 2018 | 226.18 | 226.52 | 224.51 | 224.81 | 4,138,460 | -1.12(-0.50%) |
Aug 10, 2018 | 226.27 | 226.47 | 225.13 | 225.94 | 5,378,121 | -1.66(-0.73%) |
Aug 09, 2018 | 228.13 | 228.55 | 227.45 | 227.59 | 1,880,026 | -0.41(-0.18%) |
Aug 08, 2018 | 228.32 | 228.45 | 227.79 | 228.00 | 2,104,137 | -0.45(-0.20%) |
Aug 07, 2018 | 228.32 | 229.02 | 228.03 | 228.45 | 2,683,881 | +1.13(+0.50%) |
Aug 06, 2018 | 226.76 | 227.66 | 226.23 | 227.32 | 2,583,879 | +0.41(+0.18%) |
Aug 03, 2018 | 225.70 | 227.00 | 225.70 | 226.91 | 2,768,492 | +1.15(+0.51%) |
Aug 02, 2018 | 224.28 | 226.03 | 223.91 | 225.76 | 4,631,097 | -0.01(-0.00%) |
Aug 01, 2018 | 226.47 | 227.13 | 225.28 | 225.76 | 3,541,067 | -0.95(-0.42%) |
Jul 31, 2018 | 226.28 | 227.17 | 226.20 | 226.71 | 4,192,007 | +1.16(+0.51%) |
Jul 30, 2018 | 227.03 | 227.26 | 225.37 | 225.55 | 5,027,499 | -1.24(-0.55%) |
Jul 27, 2018 | 227.55 | 227.99 | 226.09 | 226.79 | 6,562,248 | -0.77(-0.34%) |
Jul 26, 2018 | 227.02 | 228.06 | 226.96 | 227.56 | 4,680,321 | +0.98(+0.43%) |
Jul 25, 2018 | 224.39 | 226.70 | 223.82 | 226.58 | 5,259,346 | +1.61(+0.72%) |
Jul 24, 2018 | 224.12 | 225.36 | 223.94 | 224.96 | 6,149,101 | +1.74(+0.78%) |
Jul 23, 2018 | 223.18 | 223.53 | 222.65 | 223.22 | 2,005,569 | -0.16(-0.07%) |
Jul 20, 2018 | 222.83 | 223.92 | 222.71 | 223.38 | 3,013,468 | -0.03(-0.01%) |
Jul 19, 2018 | 223.80 | 224.15 | 223.30 | 223.41 | 2,848,055 | -1.10(-0.49%) |
Jul 18, 2018 | 223.95 | 224.64 | 223.62 | 224.52 | 2,376,955 | +0.67(+0.30%) |
Jul 17, 2018 | 223.20 | 224.11 | 222.62 | 223.85 | 3,321,200 | +0.54(+0.24%) |
Jul 16, 2018 | 223.06 | 223.38 | 222.56 | 223.31 | 2,101,406 | +0.42(+0.19%) |
Jul 13, 2018 | 222.03 | 223.12 | 221.76 | 222.89 | 3,388,090 | +0.80(+0.36%) |
Jul 12, 2018 | 221.88 | 222.21 | 221.08 | 222.09 | 3,555,753 | +1.98(+0.90%) |
Jul 11, 2018 | 220.34 | 221.07 | 219.72 | 220.11 | 4,950,185 | -1.91(-0.86%) |
Jul 10, 2018 | 221.39 | 222.25 | 221.33 | 222.02 | 3,890,881 | +1.24(+0.56%) |
Jul 09, 2018 | 218.95 | 220.93 | 218.93 | 220.78 | 4,125,567 | +2.89(+1.32%) |
Jul 06, 2018 | 216.75 | 218.43 | 216.30 | 217.90 | 3,980,977 | +0.94(+0.43%) |
Jul 05, 2018 | 216.59 | 217.07 | 215.31 | 216.96 | 3,696,690 | +1.68(+0.78%) |
Jul 03, 2018 | 215.28 | 215.28 | 215.28 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.62 | 216.51 | 214.35 | 216.23 | 6,398,306 | +0.00(+0.00%) |
Jun 29, 2018 | 216.90 | 218.22 | 216.11 | 216.23 | 4,452,178 | +0.58(+0.27%) |
Jun 28, 2018 | 214.22 | 216.44 | 213.65 | 215.65 | 6,200,190 | +0.85(+0.40%) |
Jun 27, 2018 | 216.71 | 218.77 | 214.70 | 214.80 | 6,902,449 | -1.38(-0.64%) |
Jun 26, 2018 | 216.40 | 217.09 | 215.82 | 216.18 | 4,303,054 | +0.32(+0.15%) |
Jun 25, 2018 | 217.52 | 217.72 | 214.42 | 215.86 | 10,703,036 | -3.01(-1.38%) |
Jun 22, 2018 | 219.07 | 219.60 | 218.65 | 218.87 | 4,100,757 | +1.06(+0.49%) |
Jun 21, 2018 | 218.99 | 219.09 | 217.30 | 217.81 | 5,246,308 | -1.75(-0.80%) |
Jun 20, 2018 | 220.89 | 220.91 | 219.25 | 219.56 | 5,277,760 | -0.37(-0.17%) |
Jun 19, 2018 | 219.68 | 220.24 | 218.73 | 219.93 | 6,184,351 | -2.54(-1.14%) |
Jun 18, 2018 | 221.64 | 222.62 | 221.07 | 222.47 | 4,572,233 | -0.90(-0.40%) |
Jun 15, 2018 | 223.77 | 221.61 | 223.37 | 7,117,827 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.19 | 225.50 | 223.75 | 224.15 | 5,620,238 | -0.17(-0.08%) |
Jun 13, 2018 | 225.42 | 225.71 | 224.18 | 224.31 | 4,281,057 | -1.00(-0.44%) |
Jun 12, 2018 | 225.70 | 225.73 | 224.65 | 225.31 | 7,341,716 | -0.08(-0.04%) |
Jun 11, 2018 | 225.60 | 226.08 | 225.06 | 225.39 | 4,721,260 | +0.11(+0.05%) |
Jun 08, 2018 | 224.12 | 225.41 | 223.95 | 225.28 | 5,003,895 | +0.66(+0.29%) |
Jun 07, 2018 | 224.35 | 225.37 | 223.92 | 224.63 | 4,818,017 | +0.90(+0.40%) |
Jun 06, 2018 | 223.74 | 223.73 | 4,610,776 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.74 | 221.02 | 219.85 | 220.73 | 3,165,378 | -0.05(-0.02%) |
Jun 04, 2018 | 220.35 | 221.19 | 220.19 | 220.78 | 3,438,844 | +1.64(+0.75%) |