Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 196.28 | 196.28 | 196.28 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.01 | 195.96 | 194.74 | 194.97 | 956,506 | -0.57(-0.29%) |
Aug 29, 2018 | 192.04 | 195.76 | 191.72 | 195.54 | 1,168,292 | +2.97(+1.54%) |
Aug 28, 2018 | 193.86 | 195.12 | 192.29 | 192.57 | 1,274,123 | -1.00(-0.52%) |
Aug 27, 2018 | 193.37 | 194.90 | 192.72 | 193.57 | 926,093 | +1.75(+0.91%) |
Aug 24, 2018 | 192.03 | 192.62 | 191.45 | 191.82 | 585,540 | +0.00(+0.00%) |
Aug 23, 2018 | 191.95 | 193.51 | 191.57 | 191.82 | 803,191 | -0.07(-0.03%) |
Aug 22, 2018 | 192.78 | 193.67 | 191.81 | 191.89 | 736,737 | -1.35(-0.70%) |
Aug 21, 2018 | 193.12 | 194.16 | 192.78 | 193.24 | 1,386,642 | +0.41(+0.21%) |
Aug 20, 2018 | 192.34 | 193.33 | 192.13 | 192.83 | 619,649 | +0.77(+0.40%) |
Aug 17, 2018 | 191.88 | 192.45 | 191.04 | 192.06 | 686,954 | +0.40(+0.21%) |
Aug 16, 2018 | 191.94 | 192.54 | 191.23 | 191.67 | 679,798 | +0.92(+0.48%) |
Aug 15, 2018 | 190.32 | 192.53 | 189.47 | 190.75 | 895,286 | -1.28(-0.67%) |
Aug 14, 2018 | 190.94 | 192.38 | 190.79 | 192.03 | 541,116 | +2.40(+1.27%) |
Aug 13, 2018 | 190.36 | 191.22 | 189.49 | 189.63 | 1,006,344 | -0.75(-0.39%) |
Aug 10, 2018 | 189.56 | 190.95 | 188.89 | 190.37 | 892,110 | +0.35(+0.18%) |
Aug 09, 2018 | 190.80 | 191.69 | 189.95 | 190.02 | 774,110 | -0.38(-0.20%) |
Aug 08, 2018 | 191.19 | 192.14 | 189.89 | 190.40 | 849,084 | -0.83(-0.44%) |
Aug 07, 2018 | 188.49 | 191.83 | 188.24 | 191.23 | 1,685,649 | +3.50(+1.86%) |
Aug 06, 2018 | 187.23 | 188.12 | 186.94 | 187.73 | 1,072,167 | +0.43(+0.23%) |
Aug 03, 2018 | 187.30 | 187.38 | 185.54 | 187.31 | 1,091,978 | +0.76(+0.41%) |
Aug 02, 2018 | 186.00 | 187.43 | 185.37 | 186.55 | 1,851,329 | -0.43(-0.23%) |
Aug 01, 2018 | 188.04 | 189.72 | 186.88 | 186.98 | 1,619,808 | -2.56(-1.35%) |
Jul 31, 2018 | 191.02 | 192.20 | 188.68 | 189.54 | 1,681,989 | -0.42(-0.22%) |
Jul 30, 2018 | 192.35 | 193.67 | 189.39 | 189.96 | 1,569,685 | -2.82(-1.46%) |
Jul 27, 2018 | 201.02 | 201.92 | 191.48 | 192.78 | 1,954,902 | -7.71(-3.84%) |
Jul 26, 2018 | 205.49 | 205.49 | 199.89 | 200.48 | 1,238,963 | -2.62(-1.29%) |
Jul 25, 2018 | 201.42 | 203.39 | 200.87 | 203.10 | 1,079,352 | +1.57(+0.78%) |
Jul 24, 2018 | 201.93 | 202.82 | 201.29 | 201.53 | 1,225,798 | +0.24(+0.12%) |
Jul 23, 2018 | 200.78 | 200.76 | 201.29 | 836,431 | +0.51(+0.25%) | |
Jul 20, 2018 | 199.24 | 201.22 | 198.12 | 200.78 | 933,050 | +1.00(+0.50%) |
Jul 19, 2018 | 201.95 | 202.65 | 199.65 | 199.78 | 860,398 | -2.83(-1.40%) |
Jul 18, 2018 | 201.60 | 203.21 | 201.60 | 202.61 | 778,796 | +1.58(+0.79%) |
Jul 17, 2018 | 199.39 | 201.43 | 198.14 | 201.03 | 551,785 | +1.06(+0.53%) |
Jul 16, 2018 | 199.27 | 200.16 | 199.16 | 199.97 | 449,472 | +0.78(+0.39%) |
Jul 13, 2018 | 199.52 | 200.28 | 198.24 | 199.19 | 777,029 | -0.09(-0.05%) |
Jul 12, 2018 | 198.82 | 199.45 | 198.09 | 199.29 | 853,999 | +1.24(+0.63%) |
Jul 11, 2018 | 197.63 | 198.83 | 197.63 | 198.05 | 716,178 | -0.30(-0.15%) |
Jul 10, 2018 | 197.67 | 199.36 | 197.31 | 198.35 | 848,114 | +0.64(+0.33%) |
Jul 09, 2018 | 195.86 | 197.93 | 195.21 | 197.71 | 810,850 | +2.56(+1.31%) |
Jul 06, 2018 | 193.58 | 196.18 | 193.09 | 195.15 | 622,767 | +1.47(+0.76%) |
Jul 05, 2018 | 193.01 | 194.05 | 192.13 | 193.67 | 640,346 | +1.97(+1.03%) |
Jul 03, 2018 | 191.71 | 191.71 | 191.71 | 0 | -1.50(-0.78%) | |
Jul 02, 2018 | 191.56 | 193.21 | 191.05 | 193.21 | 2,067,345 | +0.41(+0.21%) |
Jun 29, 2018 | 193.99 | 196.29 | 192.59 | 192.80 | 1,068,803 | +0.19(+0.10%) |
Jun 28, 2018 | 190.45 | 193.27 | 190.39 | 192.61 | 616,002 | +1.76(+0.92%) |
Jun 27, 2018 | 193.37 | 194.00 | 190.74 | 190.85 | 938,726 | -1.26(-0.65%) |
Jun 26, 2018 | 192.89 | 194.90 | 191.89 | 192.11 | 884,384 | -0.75(-0.39%) |
Jun 25, 2018 | 194.68 | 194.68 | 190.88 | 192.86 | 1,330,809 | -2.27(-1.16%) |
Jun 22, 2018 | 196.53 | 196.78 | 194.86 | 195.13 | 1,288,101 | -0.30(-0.16%) |
Jun 21, 2018 | 195.19 | 196.18 | 194.06 | 195.43 | 969,097 | +0.34(+0.17%) |
Jun 20, 2018 | 196.79 | 197.45 | 194.94 | 195.09 | 715,918 | -0.88(-0.45%) |
Jun 19, 2018 | 194.90 | 196.04 | 193.98 | 195.97 | 878,782 | -0.34(-0.17%) |
Jun 18, 2018 | 196.03 | 196.70 | 194.40 | 196.31 | 941,687 | -1.02(-0.52%) |
Jun 15, 2018 | 197.46 | 196.02 | 197.33 | 1,885,819 | +1.31(+0.67%) | |
Jun 14, 2018 | 197.44 | 197.62 | 195.07 | 196.02 | 945,377 | -0.06(-0.03%) |
Jun 13, 2018 | 196.17 | 197.42 | 195.79 | 196.07 | 1,111,386 | -0.13(-0.07%) |
Jun 12, 2018 | 197.16 | 197.45 | 195.16 | 196.21 | 1,920,883 | +0.07(+0.03%) |
Jun 11, 2018 | 195.93 | 197.23 | 195.42 | 196.14 | 1,849,841 | +0.90(+0.46%) |
Jun 08, 2018 | 194.50 | 195.54 | 193.43 | 195.24 | 1,115,339 | +1.10(+0.57%) |
Jun 07, 2018 | 194.83 | 195.13 | 192.99 | 194.15 | 1,992,899 | -0.83(-0.43%) |
Jun 06, 2018 | 195.05 | 194.98 | 1,113,145 | +2.68(+1.39%) | ||
Jun 05, 2018 | 190.28 | 192.88 | 190.13 | 192.30 | 1,795,834 | +1.81(+0.95%) |
Jun 04, 2018 | 190.40 | 190.85 | 189.72 | 190.50 | 1,421,354 | +1.07(+0.56%) |