Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 166.57 | 166.57 | 166.57 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.38 | 167.31 | 165.65 | 167.02 | 2,390,041 | +0.50(+0.30%) |
Aug 29, 2018 | 164.89 | 166.73 | 164.16 | 166.52 | 2,129,295 | +0.94(+0.57%) |
Aug 28, 2018 | 165.91 | 166.59 | 165.06 | 165.58 | 1,972,392 | +0.02(+0.01%) |
Aug 27, 2018 | 164.66 | 165.61 | 164.06 | 165.56 | 2,440,712 | +1.63(+1.00%) |
Aug 24, 2018 | 164.13 | 164.65 | 163.06 | 163.93 | 1,629,439 | +0.03(+0.02%) |
Aug 23, 2018 | 164.54 | 164.86 | 163.08 | 163.90 | 1,620,760 | -1.03(-0.63%) |
Aug 22, 2018 | 164.36 | 165.69 | 163.26 | 164.93 | 2,050,389 | +0.44(+0.27%) |
Aug 21, 2018 | 165.01 | 165.40 | 164.01 | 164.49 | 1,999,751 | -0.21(-0.13%) |
Aug 20, 2018 | 164.97 | 165.48 | 164.12 | 164.70 | 2,096,626 | +0.12(+0.07%) |
Aug 17, 2018 | 163.60 | 165.49 | 162.80 | 164.58 | 2,619,529 | +0.82(+0.50%) |
Aug 16, 2018 | 162.11 | 164.34 | 160.67 | 163.76 | 2,832,917 | +2.08(+1.29%) |
Aug 15, 2018 | 161.32 | 161.86 | 159.72 | 161.68 | 2,294,678 | -0.41(-0.26%) |
Aug 14, 2018 | 162.24 | 163.09 | 161.37 | 162.09 | 1,497,753 | +0.12(+0.08%) |
Aug 13, 2018 | 161.21 | 162.56 | 160.41 | 161.97 | 2,177,401 | +0.98(+0.61%) |
Aug 10, 2018 | 160.06 | 161.61 | 159.20 | 160.99 | 2,136,528 | +0.37(+0.23%) |
Aug 09, 2018 | 161.82 | 162.56 | 160.50 | 160.61 | 3,341,058 | -1.85(-1.14%) |
Aug 08, 2018 | 164.36 | 164.36 | 161.52 | 162.46 | 3,799,245 | -3.48(-2.10%) |
Aug 07, 2018 | 163.69 | 166.35 | 163.65 | 165.94 | 2,837,829 | +2.31(+1.41%) |
Aug 06, 2018 | 163.49 | 165.46 | 162.72 | 163.63 | 2,311,235 | -0.31(-0.19%) |
Aug 03, 2018 | 162.52 | 164.29 | 162.38 | 163.94 | 2,628,421 | +1.33(+0.82%) |
Aug 02, 2018 | 161.17 | 163.47 | 159.59 | 162.61 | 3,018,771 | +0.45(+0.28%) |
Aug 01, 2018 | 162.57 | 163.10 | 161.22 | 162.16 | 3,179,687 | -0.59(-0.36%) |
Jul 31, 2018 | 158.15 | 163.53 | 158.04 | 162.75 | 5,348,599 | +4.90(+3.10%) |
Jul 30, 2018 | 158.57 | 159.16 | 157.28 | 157.85 | 3,604,705 | -1.50(-0.94%) |
Jul 27, 2018 | 162.29 | 162.47 | 156.97 | 159.34 | 4,951,779 | -1.33(-0.83%) |
Jul 26, 2018 | 161.49 | 161.95 | 159.54 | 160.68 | 3,424,692 | +0.84(+0.52%) |
Jul 25, 2018 | 158.67 | 160.19 | 157.96 | 159.84 | 2,522,415 | +1.36(+0.86%) |
Jul 24, 2018 | 158.36 | 159.97 | 157.74 | 158.48 | 2,947,229 | +1.18(+0.75%) |
Jul 23, 2018 | 157.42 | 158.12 | 156.63 | 157.30 | 2,133,986 | -0.43(-0.27%) |
Jul 20, 2018 | 158.55 | 158.55 | 156.90 | 157.73 | 2,802,856 | -1.05(-0.66%) |
Jul 19, 2018 | 159.69 | 157.56 | 158.78 | 3,065,386 | -0.86(-0.54%) | |
Jul 18, 2018 | 160.02 | 160.64 | 159.02 | 159.64 | 2,675,971 | -0.93(-0.58%) |
Jul 17, 2018 | 159.29 | 161.38 | 159.07 | 160.57 | 3,100,538 | -0.80(-0.49%) |
Jul 16, 2018 | 162.05 | 162.76 | 160.73 | 161.37 | 2,203,848 | -0.85(-0.53%) |
Jul 13, 2018 | 162.91 | 162.22 | 2,695,587 | +1.51(+0.94%) | ||
Jul 12, 2018 | 160.79 | 160.85 | 159.50 | 160.70 | 2,719,625 | +0.77(+0.48%) |
Jul 11, 2018 | 161.13 | 161.62 | 159.41 | 159.93 | 2,935,573 | -2.10(-1.30%) |
Jul 10, 2018 | 160.78 | 162.42 | 159.43 | 162.04 | 3,327,473 | +1.26(+0.78%) |
Jul 09, 2018 | 158.57 | 160.96 | 158.29 | 160.78 | 3,700,534 | +2.62(+1.65%) |
Jul 06, 2018 | 156.14 | 158.56 | 155.68 | 158.16 | 3,323,099 | +3.02(+1.95%) |
Jul 05, 2018 | 154.13 | 155.81 | 153.69 | 155.14 | 2,175,210 | +1.37(+0.89%) |
Jul 03, 2018 | 153.77 | 153.77 | 153.77 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 152.43 | 153.57 | 151.28 | 153.43 | 2,499,718 | +0.58(+0.38%) |
Jun 29, 2018 | 152.02 | 154.05 | 152.01 | 152.84 | 3,147,465 | +1.03(+0.68%) |
Jun 28, 2018 | 151.66 | 152.84 | 150.45 | 151.81 | 2,761,110 | -0.16(-0.10%) |
Jun 27, 2018 | 153.12 | 155.14 | 151.92 | 151.97 | 2,843,818 | -0.88(-0.57%) |
Jun 26, 2018 | 153.47 | 153.97 | 152.34 | 152.84 | 2,499,423 | -0.64(-0.42%) |
Jun 25, 2018 | 153.19 | 154.58 | 152.41 | 153.48 | 3,234,476 | +0.17(+0.11%) |
Jun 22, 2018 | 154.27 | 154.27 | 153.04 | 153.31 | 13,469,506 | -0.69(-0.45%) |
Jun 21, 2018 | 154.44 | 154.44 | 152.70 | 154.00 | 2,664,351 | -0.43(-0.28%) |
Jun 20, 2018 | 154.22 | 155.26 | 152.97 | 154.44 | 2,907,568 | +0.27(+0.17%) |
Jun 19, 2018 | 151.39 | 154.29 | 151.39 | 154.17 | 3,065,716 | +1.85(+1.22%) |
Jun 18, 2018 | 152.46 | 152.77 | 151.01 | 152.31 | 2,863,045 | -0.88(-0.57%) |
Jun 15, 2018 | 153.84 | 153.84 | 153.19 | 7,819,255 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.43 | 154.07 | 151.28 | 153.84 | 2,765,169 | +1.75(+1.15%) |
Jun 13, 2018 | 153.48 | 154.49 | 151.90 | 152.09 | 2,709,972 | -1.15(-0.75%) |
Jun 12, 2018 | 152.58 | 153.28 | 151.87 | 153.24 | 2,470,122 | +0.38(+0.25%) |
Jun 11, 2018 | 152.47 | 153.04 | 151.47 | 152.86 | 2,909,770 | +0.26(+0.17%) |
Jun 08, 2018 | 152.27 | 153.72 | 152.03 | 152.60 | 3,460,008 | +0.83(+0.55%) |
Jun 07, 2018 | 151.92 | 152.40 | 151.12 | 151.78 | 3,296,256 | -0.21(-0.14%) |
Jun 06, 2018 | 152.48 | 151.98 | 2,672,952 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.36 | 152.94 | 148.87 | 150.48 | 4,807,532 | -3.07(-2.00%) |
Jun 04, 2018 | 151.68 | 153.98 | 151.39 | 153.55 | 2,775,920 | +1.55(+1.02%) |