Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 195.23 | 195.23 | 195.23 | 0 | +0.17(+0.09%) | |
Aug 30, 2018 | 194.87 | 195.59 | 194.87 | 195.06 | 10,112 | -0.58(-0.30%) |
Aug 29, 2018 | 193.74 | 195.78 | 193.74 | 195.64 | 78,317 | +1.92(+0.99%) |
Aug 28, 2018 | 194.29 | 194.29 | 193.57 | 193.72 | 16,615 | +0.25(+0.13%) |
Aug 27, 2018 | 193.00 | 193.67 | 192.95 | 193.46 | 15,099 | +1.17(+0.61%) |
Aug 24, 2018 | 191.91 | 192.35 | 191.10 | 192.29 | 12,146 | +1.18(+0.62%) |
Aug 23, 2018 | 191.63 | 191.95 | 191.03 | 191.11 | 33,717 | -0.50(-0.26%) |
Aug 22, 2018 | 190.53 | 191.68 | 190.29 | 191.62 | 286,998 | +0.41(+0.22%) |
Aug 21, 2018 | 190.84 | 191.54 | 190.47 | 191.21 | 5,308 | +0.37(+0.19%) |
Aug 20, 2018 | 190.74 | 190.94 | 190.31 | 190.84 | 9,593 | +0.48(+0.25%) |
Aug 17, 2018 | 189.42 | 190.82 | 189.29 | 190.36 | 6,073 | +0.96(+0.51%) |
Aug 16, 2018 | 188.87 | 189.93 | 188.87 | 189.40 | 12,959 | +1.49(+0.79%) |
Aug 15, 2018 | 187.80 | 188.02 | 187.28 | 187.92 | 16,832 | -1.29(-0.68%) |
Aug 14, 2018 | 188.06 | 189.27 | 188.06 | 189.21 | 11,684 | +1.50(+0.80%) |
Aug 13, 2018 | 188.26 | 188.54 | 187.17 | 187.70 | 6,870 | -0.24(-0.13%) |
Aug 10, 2018 | 188.14 | 188.68 | 187.30 | 187.94 | 89,248 | -1.01(-0.54%) |
Aug 09, 2018 | 189.53 | 189.81 | 188.96 | 188.96 | 8,230 | -0.57(-0.30%) |
Aug 08, 2018 | 190.40 | 190.40 | 188.91 | 189.53 | 30,019 | -0.00(-0.00%) |
Aug 07, 2018 | 189.95 | 190.10 | 189.22 | 189.53 | 7,612 | -0.24(-0.13%) |
Aug 06, 2018 | 189.92 | 190.32 | 189.77 | 189.77 | 31,920 | +0.02(+0.01%) |
Aug 03, 2018 | 188.74 | 189.81 | 188.74 | 189.75 | 27,381 | +0.76(+0.40%) |
Aug 02, 2018 | 186.26 | 189.00 | 186.26 | 189.00 | 73,899 | +1.59(+0.85%) |
Aug 01, 2018 | 187.50 | 188.09 | 187.39 | 187.40 | 132,831 | -0.27(-0.14%) |
Jul 31, 2018 | 186.64 | 187.97 | 186.36 | 187.67 | 11,833 | +1.70(+0.91%) |
Jul 30, 2018 | 186.14 | 186.28 | 185.75 | 185.97 | 18,124 | -0.08(-0.04%) |
Jul 27, 2018 | 187.77 | 187.77 | 185.46 | 186.05 | 10,892 | -1.78(-0.95%) |
Jul 26, 2018 | 188.47 | 188.47 | 187.47 | 187.84 | 10,730 | -1.08(-0.57%) |
Jul 25, 2018 | 185.93 | 188.92 | 185.93 | 188.92 | 8,977 | +2.88(+1.55%) |
Jul 24, 2018 | 186.22 | 187.08 | 185.47 | 186.04 | 35,779 | +0.35(+0.19%) |
Jul 23, 2018 | 185.05 | 185.93 | 184.87 | 185.69 | 6,893 | +0.60(+0.33%) |
Jul 20, 2018 | 184.53 | 185.52 | 184.53 | 185.09 | 4,686 | -0.38(-0.20%) |
Jul 19, 2018 | 184.91 | 185.84 | 184.09 | 185.47 | 8,584 | +0.15(+0.08%) |
Jul 18, 2018 | 185.25 | 185.33 | 185.03 | 185.32 | 6,422 | -0.23(-0.13%) |
Jul 17, 2018 | 184.43 | 185.73 | 184.41 | 185.56 | 12,498 | +1.18(+0.64%) |
Jul 16, 2018 | 185.81 | 185.81 | 184.23 | 184.38 | 7,894 | -1.41(-0.76%) |
Jul 13, 2018 | 185.05 | 185.97 | 185.05 | 185.79 | 8,819 | +0.70(+0.38%) |
Jul 12, 2018 | 183.94 | 185.11 | 183.91 | 185.09 | 8,793 | +1.83(+1.00%) |
Jul 11, 2018 | 183.57 | 183.93 | 183.23 | 183.26 | 8,483 | -1.19(-0.65%) |
Jul 10, 2018 | 184.25 | 184.57 | 184.03 | 184.46 | 14,775 | +0.44(+0.24%) |
Jul 09, 2018 | 183.24 | 184.22 | 183.24 | 184.02 | 20,379 | +1.38(+0.76%) |
Jul 06, 2018 | 181.04 | 182.84 | 181.04 | 182.64 | 12,199 | +2.53(+1.41%) |
Jul 05, 2018 | 179.46 | 180.20 | 178.66 | 180.11 | 22,985 | +1.15(+0.64%) |
Jul 03, 2018 | 178.95 | 178.95 | 178.95 | 0 | +1.23(+0.69%) | |
Jul 02, 2018 | 177.06 | 177.95 | 176.09 | 177.73 | 165,280 | +0.22(+0.13%) |
Jun 29, 2018 | 178.83 | 177.50 | 177.50 | 7,726 | +0.38(+0.21%) | |
Jun 28, 2018 | 176.17 | 177.54 | 174.47 | 177.12 | 10,844 | -0.16(-0.09%) |
Jun 27, 2018 | 179.20 | 179.54 | 177.27 | 177.28 | 10,920 | -1.86(-1.04%) |
Jun 26, 2018 | 180.12 | 180.12 | 178.69 | 179.14 | 20,043 | -0.70(-0.39%) |
Jun 25, 2018 | 181.30 | 181.46 | 178.81 | 179.84 | 10,592 | -2.33(-1.28%) |
Jun 22, 2018 | 182.11 | 182.64 | 181.51 | 182.18 | 14,571 | +0.79(+0.43%) |
Jun 21, 2018 | 182.24 | 182.24 | 181.06 | 181.39 | 11,245 | -0.94(-0.52%) |
Jun 20, 2018 | 181.67 | 182.59 | 181.67 | 182.33 | 7,090 | +0.46(+0.25%) |
Jun 19, 2018 | 179.51 | 181.87 | 179.51 | 181.87 | 12,305 | +0.19(+0.11%) |
Jun 18, 2018 | 182.12 | 182.12 | 181.41 | 181.68 | 17,012 | -1.58(-0.86%) |
Jun 15, 2018 | 183.26 | 182.01 | 183.26 | 6,235 | +0.43(+0.23%) | |
Jun 14, 2018 | 182.27 | 182.84 | 182.27 | 182.84 | 4,076 | +1.11(+0.61%) |
Jun 13, 2018 | 182.02 | 182.73 | 181.72 | 181.73 | 6,007 | +0.12(+0.06%) |
Jun 12, 2018 | 181.56 | 181.96 | 180.99 | 181.61 | 6,687 | +0.28(+0.15%) |
Jun 11, 2018 | 180.32 | 181.94 | 180.30 | 181.33 | 13,674 | +1.06(+0.59%) |
Jun 08, 2018 | 178.77 | 180.31 | 178.77 | 180.28 | 7,123 | +1.49(+0.84%) |
Jun 07, 2018 | 179.71 | 179.97 | 178.24 | 178.78 | 10,178 | -0.45(-0.25%) |
Jun 06, 2018 | 179.35 | 179.23 | 9,019 | +2.11(+1.19%) | ||
Jun 05, 2018 | 177.13 | 177.60 | 176.37 | 177.12 | 10,635 | +0.04(+0.02%) |