Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 211.24 | 211.24 | 211.24 | 0 | +3.46(+1.67%) | |
Aug 30, 2018 | 208.45 | 209.65 | 206.65 | 207.78 | 212,878 | -0.15(-0.07%) |
Aug 29, 2018 | 207.05 | 209.15 | 206.28 | 207.92 | 184,742 | +1.18(+0.57%) |
Aug 28, 2018 | 205.29 | 207.46 | 205.12 | 206.74 | 234,048 | +1.57(+0.76%) |
Aug 27, 2018 | 206.76 | 206.76 | 204.77 | 205.18 | 136,435 | -0.22(-0.11%) |
Aug 24, 2018 | 203.88 | 206.39 | 203.06 | 205.40 | 129,303 | +1.88(+0.92%) |
Aug 23, 2018 | 202.82 | 204.52 | 202.22 | 203.52 | 154,309 | +0.96(+0.47%) |
Aug 22, 2018 | 203.37 | 204.37 | 202.43 | 202.56 | 248,537 | -1.10(-0.54%) |
Aug 21, 2018 | 202.59 | 204.42 | 202.55 | 203.66 | 157,460 | +0.55(+0.27%) |
Aug 20, 2018 | 202.52 | 204.17 | 202.50 | 203.11 | 159,225 | +1.17(+0.58%) |
Aug 17, 2018 | 199.76 | 202.13 | 199.27 | 201.93 | 279,137 | +2.10(+1.05%) |
Aug 16, 2018 | 198.52 | 201.68 | 198.52 | 199.84 | 293,619 | +2.26(+1.14%) |
Aug 15, 2018 | 197.37 | 197.79 | 195.27 | 197.58 | 115,216 | -0.97(-0.49%) |
Aug 14, 2018 | 197.32 | 198.70 | 196.46 | 198.55 | 170,819 | +2.02(+1.03%) |
Aug 13, 2018 | 194.63 | 197.25 | 194.63 | 196.52 | 246,645 | +1.95(+1.00%) |
Aug 10, 2018 | 194.67 | 195.77 | 192.91 | 194.57 | 326,752 | -1.39(-0.71%) |
Aug 09, 2018 | 195.50 | 197.64 | 195.36 | 195.96 | 233,892 | +0.50(+0.26%) |
Aug 08, 2018 | 195.21 | 196.65 | 193.92 | 195.46 | 283,081 | -0.01(-0.01%) |
Aug 07, 2018 | 195.06 | 199.56 | 195.06 | 195.47 | 581,847 | +0.90(+0.46%) |
Aug 06, 2018 | 185.97 | 194.75 | 185.97 | 194.57 | 467,568 | +8.87(+4.78%) |
Aug 03, 2018 | 185.36 | 186.19 | 183.59 | 185.70 | 326,862 | +0.58(+0.31%) |
Aug 02, 2018 | 183.15 | 186.12 | 182.62 | 185.12 | 335,657 | +1.67(+0.91%) |
Aug 01, 2018 | 184.54 | 185.53 | 182.64 | 183.46 | 258,703 | -0.93(-0.50%) |
Jul 31, 2018 | 184.97 | 185.97 | 183.79 | 184.38 | 258,543 | -0.08(-0.04%) |
Jul 30, 2018 | 186.55 | 186.55 | 184.27 | 184.46 | 302,391 | -1.67(-0.90%) |
Jul 27, 2018 | 188.07 | 188.66 | 184.12 | 186.13 | 272,694 | -1.56(-0.83%) |
Jul 26, 2018 | 189.74 | 190.60 | 187.33 | 187.69 | 160,715 | -2.17(-1.14%) |
Jul 25, 2018 | 188.50 | 191.19 | 187.87 | 189.86 | 236,138 | +1.43(+0.76%) |
Jul 24, 2018 | 188.13 | 190.01 | 187.87 | 188.43 | 244,763 | +1.45(+0.77%) |
Jul 23, 2018 | 188.32 | 188.56 | 186.00 | 186.98 | 257,163 | -1.20(-0.64%) |
Jul 20, 2018 | 188.18 | 188.90 | 187.71 | 188.18 | 478,069 | +0.07(+0.04%) |
Jul 19, 2018 | 187.91 | 188.68 | 187.32 | 188.11 | 181,509 | -0.75(-0.40%) |
Jul 18, 2018 | 188.35 | 189.00 | 186.39 | 188.86 | 192,131 | +1.03(+0.55%) |
Jul 17, 2018 | 184.78 | 188.17 | 184.47 | 187.83 | 370,865 | +3.08(+1.67%) |
Jul 16, 2018 | 185.65 | 186.84 | 184.03 | 184.76 | 279,062 | -0.39(-0.21%) |
Jul 13, 2018 | 188.11 | 188.11 | 184.37 | 185.15 | 427,665 | -2.89(-1.54%) |
Jul 12, 2018 | 190.11 | 191.45 | 187.49 | 188.04 | 285,015 | -0.52(-0.28%) |
Jul 11, 2018 | 187.38 | 190.26 | 187.38 | 188.56 | 320,251 | +0.45(+0.24%) |
Jul 10, 2018 | 187.58 | 188.60 | 187.12 | 188.12 | 278,901 | +0.81(+0.44%) |
Jul 09, 2018 | 185.97 | 187.38 | 185.91 | 187.30 | 244,716 | +2.67(+1.45%) |
Jul 06, 2018 | 183.16 | 186.62 | 183.16 | 184.63 | 271,366 | +1.52(+0.83%) |
Jul 05, 2018 | 183.63 | 183.80 | 180.90 | 183.11 | 284,439 | +0.66(+0.36%) |
Jul 03, 2018 | 182.45 | 182.45 | 182.45 | 0 | -0.87(-0.47%) | |
Jul 02, 2018 | 180.53 | 183.47 | 180.53 | 183.32 | 329,733 | +1.92(+1.06%) |
Jun 29, 2018 | 181.12 | 183.59 | 180.95 | 181.40 | 368,187 | +0.57(+0.31%) |
Jun 28, 2018 | 183.35 | 184.45 | 179.19 | 180.83 | 599,911 | -2.54(-1.39%) |
Jun 27, 2018 | 181.19 | 186.51 | 181.19 | 183.37 | 553,575 | +2.88(+1.59%) |
Jun 26, 2018 | 186.75 | 187.14 | 180.12 | 180.50 | 1,075,686 | -9.84(-5.17%) |
Jun 25, 2018 | 193.15 | 193.15 | 189.36 | 190.34 | 413,976 | -2.82(-1.46%) |
Jun 22, 2018 | 196.35 | 196.60 | 193.11 | 193.16 | 309,303 | -1.91(-0.98%) |
Jun 21, 2018 | 197.20 | 197.79 | 194.53 | 195.07 | 246,740 | -2.53(-1.28%) |
Jun 20, 2018 | 196.87 | 198.37 | 196.67 | 197.59 | 267,152 | +1.72(+0.88%) |
Jun 19, 2018 | 194.08 | 196.24 | 194.08 | 195.87 | 261,225 | +0.09(+0.05%) |
Jun 18, 2018 | 194.51 | 196.51 | 194.34 | 195.78 | 170,875 | +0.56(+0.29%) |
Jun 15, 2018 | 196.22 | 195.39 | 195.22 | 499,313 | -0.16(-0.08%) | |
Jun 14, 2018 | 195.18 | 195.74 | 193.51 | 195.39 | 222,017 | +1.26(+0.65%) |
Jun 13, 2018 | 193.72 | 195.56 | 192.59 | 194.12 | 415,115 | +1.20(+0.62%) |
Jun 12, 2018 | 191.94 | 193.19 | 191.51 | 192.92 | 225,214 | +0.91(+0.47%) |
Jun 11, 2018 | 190.72 | 192.57 | 190.64 | 192.02 | 175,513 | +1.18(+0.62%) |
Jun 08, 2018 | 188.68 | 191.02 | 188.68 | 190.84 | 256,556 | +1.76(+0.93%) |
Jun 07, 2018 | 188.61 | 189.36 | 188.08 | 189.08 | 195,838 | +0.96(+0.51%) |
Jun 06, 2018 | 186.91 | 188.12 | 288,719 | +0.58(+0.31%) | ||
Jun 05, 2018 | 187.20 | 188.41 | 186.88 | 187.54 | 210,658 | +0.47(+0.25%) |
Jun 04, 2018 | 187.30 | 188.32 | 186.18 | 187.07 | 309,631 | +0.34(+0.18%) |