Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | -2.52(-1.48%) | |
Aug 30, 2018 | 171.38 | 173.40 | 170.95 | 170.95 | 26,198 | -2.04(-1.18%) |
Aug 29, 2018 | 172.00 | 174.43 | 171.25 | 172.99 | 46,113 | -0.08(-0.05%) |
Aug 28, 2018 | 173.41 | 174.00 | 171.81 | 173.07 | 8,897 | -0.79(-0.45%) |
Aug 27, 2018 | 172.72 | 173.86 | 172.20 | 173.86 | 8,623 | +2.36(+1.38%) |
Aug 24, 2018 | 171.04 | 171.95 | 170.33 | 171.50 | 12,000 | +2.17(+1.28%) |
Aug 23, 2018 | 170.37 | 171.00 | 169.33 | 169.33 | 23,200 | -2.49(-1.45%) |
Aug 22, 2018 | 171.98 | 172.12 | 170.61 | 171.82 | 33,883 | -0.43(-0.25%) |
Aug 21, 2018 | 172.54 | 173.00 | 171.78 | 172.25 | 10,375 | +0.93(+0.54%) |
Aug 20, 2018 | 171.76 | 171.99 | 170.27 | 171.32 | 6,957 | +1.02(+0.60%) |
Aug 17, 2018 | 169.04 | 171.08 | 167.85 | 170.30 | 10,300 | +2.80(+1.67%) |
Aug 16, 2018 | 167.82 | 168.61 | 167.24 | 167.50 | 8,944 | +1.95(+1.18%) |
Aug 15, 2018 | 163.93 | 165.55 | 162.68 | 165.55 | 73,521 | -1.39(-0.83%) |
Aug 14, 2018 | 165.58 | 167.10 | 165.23 | 166.94 | 8,176 | +1.94(+1.18%) |
Aug 13, 2018 | 166.97 | 167.20 | 164.58 | 165.00 | 11,159 | -1.42(-0.85%) |
Aug 10, 2018 | 166.73 | 167.98 | 165.07 | 166.42 | 15,100 | -2.66(-1.57%) |
Aug 09, 2018 | 170.87 | 171.15 | 169.08 | 169.08 | 8,176 | -2.17(-1.27%) |
Aug 08, 2018 | 170.48 | 171.37 | 169.40 | 171.25 | 32,151 | +0.56(+0.33%) |
Aug 07, 2018 | 171.26 | 171.65 | 170.34 | 170.69 | 7,398 | +1.68(+0.99%) |
Aug 06, 2018 | 167.80 | 170.30 | 167.80 | 169.01 | 11,815 | -0.48(-0.28%) |
Aug 03, 2018 | 167.29 | 169.83 | 167.29 | 169.49 | 8,900 | +1.59(+0.95%) |
Aug 02, 2018 | 166.07 | 168.33 | 165.94 | 167.90 | 10,558 | -0.21(-0.12%) |
Aug 01, 2018 | 169.42 | 169.78 | 168.11 | 168.11 | 38,413 | -2.83(-1.65%) |
Jul 31, 2018 | 169.39 | 171.43 | 169.39 | 170.94 | 7,429 | +1.44(+0.85%) |
Jul 30, 2018 | 168.87 | 169.97 | 168.51 | 169.50 | 8,635 | +1.93(+1.15%) |
Jul 27, 2018 | 168.61 | 168.88 | 167.33 | 167.57 | 10,100 | +0.61(+0.37%) |
Jul 26, 2018 | 168.94 | 168.94 | 166.96 | 166.96 | 8,086 | -0.68(-0.41%) |
Jul 25, 2018 | 165.75 | 167.64 | 164.45 | 167.64 | 33,197 | +2.20(+1.33%) |
Jul 24, 2018 | 164.67 | 165.91 | 164.55 | 165.44 | 9,301 | +1.33(+0.81%) |
Jul 23, 2018 | 164.03 | 164.68 | 162.71 | 164.11 | 5,646 | -0.90(-0.55%) |
Jul 20, 2018 | 163.10 | 165.25 | 163.05 | 165.01 | 9,408 | +1.01(+0.62%) |
Jul 19, 2018 | 163.75 | 165.07 | 163.45 | 164.00 | 8,463 | -0.23(-0.14%) |
Jul 18, 2018 | 164.28 | 165.25 | 163.25 | 164.23 | 36,536 | -0.19(-0.12%) |
Jul 17, 2018 | 163.60 | 165.23 | 163.60 | 164.42 | 90,812 | +0.96(+0.59%) |
Jul 16, 2018 | 164.51 | 165.06 | 163.46 | 163.46 | 7,843 | -0.54(-0.33%) |
Jul 13, 2018 | 164.66 | 165.24 | 162.87 | 164.00 | 11,303 | +0.39(+0.24%) |
Jul 12, 2018 | 163.99 | 165.07 | 163.05 | 163.61 | 8,322 | +1.20(+0.74%) |
Jul 11, 2018 | 163.25 | 164.33 | 161.20 | 162.41 | 31,669 | -4.18(-2.51%) |
Jul 10, 2018 | 163.91 | 166.59 | 163.91 | 166.59 | 8,928 | +1.57(+0.95%) |
Jul 09, 2018 | 165.03 | 165.16 | 163.41 | 165.02 | 10,822 | +1.43(+0.87%) |
Jul 06, 2018 | 163.00 | 164.50 | 162.00 | 163.59 | 13,114 | +1.62(+1.00%) |
Jul 05, 2018 | 161.34 | 161.99 | 159.96 | 161.97 | 7,551 | +3.27(+2.06%) |
Jul 03, 2018 | 158.70 | 158.70 | 158.70 | 0 | +1.70(+1.08%) | |
Jul 02, 2018 | 156.38 | 157.20 | 155.93 | 157.00 | 16,014 | -2.22(-1.39%) |
Jun 29, 2018 | 160.32 | 161.01 | 159.05 | 159.22 | 16,322 | +1.48(+0.94%) |
Jun 28, 2018 | 156.65 | 157.98 | 155.38 | 157.74 | 16,300 | +1.18(+0.75%) |
Jun 27, 2018 | 158.60 | 159.62 | 155.64 | 156.56 | 14,143 | -1.21(-0.77%) |
Jun 26, 2018 | 158.93 | 159.06 | 157.11 | 157.77 | 57,166 | -0.72(-0.45%) |
Jun 25, 2018 | 158.82 | 158.94 | 156.99 | 158.49 | 10,277 | -2.86(-1.77%) |
Jun 22, 2018 | 160.40 | 161.68 | 159.70 | 161.35 | 17,257 | +2.90(+1.83%) |
Jun 21, 2018 | 159.40 | 159.58 | 157.48 | 158.45 | 10,625 | -1.08(-0.68%) |
Jun 20, 2018 | 161.00 | 161.69 | 159.52 | 159.53 | 11,329 | -0.18(-0.11%) |
Jun 19, 2018 | 157.64 | 161.11 | 157.30 | 159.71 | 52,773 | -1.50(-0.93%) |
Jun 18, 2018 | 158.30 | 161.21 | 158.30 | 161.21 | 9,370 | -1.20(-0.74%) |
Jun 15, 2018 | 163.41 | 161.30 | 162.41 | 13,402 | -1.00(-0.61%) | |
Jun 14, 2018 | 164.13 | 164.26 | 162.87 | 163.41 | 14,991 | +0.10(+0.06%) |
Jun 13, 2018 | 164.79 | 165.04 | 163.08 | 163.31 | 14,330 | -1.70(-1.03%) |
Jun 12, 2018 | 165.57 | 165.68 | 163.73 | 165.01 | 43,207 | -0.88(-0.53%) |
Jun 11, 2018 | 164.78 | 166.17 | 164.45 | 165.89 | 12,866 | +1.38(+0.84%) |
Jun 08, 2018 | 163.55 | 164.52 | 162.54 | 164.51 | 24,060 | +1.40(+0.86%) |
Jun 07, 2018 | 163.48 | 164.93 | 162.47 | 163.11 | 14,723 | +0.27(+0.17%) |
Jun 06, 2018 | 163.15 | 162.84 | 10,056 | +0.97(+0.60%) | ||
Jun 05, 2018 | 161.55 | 162.21 | 160.29 | 161.87 | 48,792 | -0.87(-0.53%) |
Jun 04, 2018 | 160.92 | 163.29 | 160.92 | 162.74 | 10,285 | +2.41(+1.50%) |