Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.71 | 80.71 | 80.71 | 0 | -0.25(-0.31%) | |
Aug 30, 2018 | 81.18 | 81.24 | 80.87 | 80.96 | 4,140,662 | -0.45(-0.55%) |
Aug 29, 2018 | 81.49 | 81.69 | 81.28 | 81.41 | 4,310,145 | -0.24(-0.30%) |
Aug 28, 2018 | 81.79 | 81.82 | 81.64 | 81.66 | 3,971,490 | -0.15(-0.19%) |
Aug 27, 2018 | 81.63 | 81.88 | 81.63 | 81.81 | 2,540,678 | +0.11(+0.13%) |
Aug 24, 2018 | 81.61 | 81.76 | 81.44 | 81.70 | 2,569,783 | +0.21(+0.26%) |
Aug 23, 2018 | 81.76 | 81.85 | 81.45 | 81.49 | 3,039,332 | -0.40(-0.49%) |
Aug 22, 2018 | 81.83 | 81.93 | 81.68 | 81.89 | 3,869,395 | +0.36(+0.44%) |
Aug 21, 2018 | 81.39 | 81.61 | 81.39 | 81.53 | 3,392,482 | +0.23(+0.28%) |
Aug 20, 2018 | 81.30 | 81.34 | 81.12 | 81.31 | 2,422,235 | -0.11(-0.13%) |
Aug 17, 2018 | 81.09 | 81.47 | 81.04 | 81.41 | 2,456,602 | +0.33(+0.40%) |
Aug 16, 2018 | 81.03 | 81.25 | 80.97 | 81.09 | 3,354,299 | +0.17(+0.21%) |
Aug 15, 2018 | 80.92 | 81.08 | 80.64 | 80.92 | 3,890,604 | -0.17(-0.21%) |
Aug 14, 2018 | 81.06 | 81.18 | 80.86 | 81.09 | 3,221,565 | +0.52(+0.65%) |
Aug 13, 2018 | 80.10 | 80.65 | 80.08 | 80.56 | 10,171,961 | -0.36(-0.44%) |
Aug 10, 2018 | 81.09 | 81.15 | 80.70 | 80.92 | 9,457,681 | -0.93(-1.13%) |
Aug 09, 2018 | 81.99 | 82.12 | 81.69 | 81.85 | 3,951,242 | -0.29(-0.35%) |
Aug 08, 2018 | 82.08 | 82.17 | 81.97 | 82.14 | 5,628,601 | +0.00(+0.00%) |
Aug 07, 2018 | 82.29 | 82.36 | 82.14 | 82.14 | 1,804,260 | -0.12(-0.15%) |
Aug 06, 2018 | 82.41 | 82.45 | 82.24 | 82.26 | 2,376,958 | -0.14(-0.17%) |
Aug 03, 2018 | 82.36 | 82.52 | 82.28 | 82.39 | 1,843,503 | +0.18(+0.22%) |
Aug 02, 2018 | 82.01 | 82.28 | 81.85 | 82.21 | 2,529,618 | -0.07(-0.08%) |
Aug 01, 2018 | 82.52 | 82.52 | 82.20 | 82.28 | 3,936,167 | -0.35(-0.42%) |
Jul 31, 2018 | 82.67 | 82.83 | 82.60 | 82.63 | 2,659,254 | -0.15(-0.18%) |
Jul 30, 2018 | 82.98 | 83.00 | 82.74 | 82.78 | 3,761,417 | -0.23(-0.28%) |
Jul 27, 2018 | 83.08 | 83.17 | 82.99 | 83.02 | 2,973,674 | +0.14(+0.17%) |
Jul 26, 2018 | 82.92 | 83.08 | 82.82 | 82.87 | 2,263,389 | +0.07(+0.08%) |
Jul 25, 2018 | 82.38 | 82.80 | 82.27 | 82.80 | 4,053,770 | +0.73(+0.90%) |
Jul 24, 2018 | 82.15 | 82.18 | 82.05 | 82.07 | 2,165,228 | -0.08(-0.09%) |
Jul 23, 2018 | 82.27 | 82.39 | 82.08 | 82.14 | 1,518,820 | -0.11(-0.13%) |
Jul 20, 2018 | 82.58 | 82.58 | 82.17 | 82.25 | 3,819,706 | -0.08(-0.09%) |
Jul 19, 2018 | 82.20 | 82.42 | 82.18 | 82.33 | 2,309,652 | -0.02(-0.02%) |
Jul 18, 2018 | 82.35 | 82.54 | 82.27 | 82.34 | 5,102,961 | -0.08(-0.09%) |
Jul 17, 2018 | 82.20 | 82.44 | 82.17 | 82.42 | 4,430,087 | -0.01(-0.01%) |
Jul 16, 2018 | 82.61 | 82.80 | 82.31 | 82.42 | 3,025,197 | -0.21(-0.26%) |
Jul 13, 2018 | 82.51 | 82.66 | 82.42 | 82.64 | 2,418,787 | +0.42(+0.52%) |
Jul 12, 2018 | 82.22 | 82.03 | 82.21 | 3,544,762 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.20 | 82.20 | 81.98 | 82.05 | 4,753,692 | -0.34(-0.41%) |
Jul 10, 2018 | 82.17 | 82.47 | 82.12 | 82.39 | 4,270,302 | +0.14(+0.18%) |
Jul 09, 2018 | 82.39 | 82.46 | 82.17 | 82.25 | 3,157,028 | +0.23(+0.28%) |
Jul 06, 2018 | 81.67 | 82.12 | 81.42 | 82.02 | 4,318,624 | +0.70(+0.86%) |
Jul 05, 2018 | 81.27 | 81.41 | 81.01 | 81.33 | 4,949,382 | +0.52(+0.64%) |
Jul 03, 2018 | 80.81 | 80.81 | 80.81 | 0 | +0.26(+0.32%) | |
Jul 02, 2018 | 80.38 | 80.60 | 80.26 | 80.55 | 4,835,114 | -0.00(-0.00%) |
Jun 29, 2018 | 80.81 | 80.88 | 80.53 | 80.56 | 4,488,850 | +0.01(+0.01%) |
Jun 28, 2018 | 80.38 | 80.59 | 80.28 | 80.55 | 3,382,637 | +0.16(+0.20%) |
Jun 27, 2018 | 80.62 | 80.62 | 80.38 | 80.39 | 2,823,707 | -0.16(-0.20%) |
Jun 26, 2018 | 80.55 | 80.62 | 80.38 | 80.55 | 2,370,433 | -0.11(-0.14%) |
Jun 25, 2018 | 80.81 | 80.94 | 80.56 | 80.66 | 2,271,043 | -0.37(-0.46%) |
Jun 22, 2018 | 80.99 | 81.21 | 80.80 | 81.03 | 5,539,484 | +0.45(+0.56%) |
Jun 21, 2018 | 80.38 | 80.59 | 80.31 | 80.58 | 4,267,819 | +0.29(+0.37%) |
Jun 20, 2018 | 80.53 | 80.60 | 80.22 | 80.28 | 10,044,632 | +0.17(+0.22%) |
Jun 19, 2018 | 79.42 | 80.15 | 79.35 | 80.11 | 10,053,044 | -0.02(-0.03%) |
Jun 18, 2018 | 80.31 | 80.31 | 80.04 | 80.13 | 5,414,437 | -0.43(-0.53%) |
Jun 15, 2018 | 80.40 | 80.40 | 80.56 | 8,798,763 | +0.17(+0.21%) | |
Jun 14, 2018 | 80.97 | 81.14 | 80.33 | 80.40 | 5,914,567 | -0.10(-0.12%) |
Jun 13, 2018 | 80.58 | 80.70 | 80.28 | 80.50 | 4,911,122 | -0.26(-0.32%) |
Jun 12, 2018 | 80.74 | 80.84 | 80.65 | 80.75 | 3,007,458 | -0.34(-0.42%) |
Jun 11, 2018 | 81.11 | 81.15 | 81.07 | 81.09 | 4,254,999 | -0.16(-0.20%) |
Jun 08, 2018 | 81.21 | 81.31 | 80.99 | 81.25 | 4,357,989 | +0.08(+0.09%) |
Jun 07, 2018 | 81.43 | 81.47 | 81.02 | 81.17 | 8,204,110 | -0.23(-0.28%) |
Jun 06, 2018 | 81.46 | 81.50 | 81.27 | 81.40 | 2,835,001 | -0.18(-0.22%) |
Jun 05, 2018 | 81.63 | 81.72 | 81.54 | 81.58 | 2,300,594 | +0.13(+0.16%) |
Jun 04, 2018 | 81.57 | 81.68 | 81.43 | 81.45 | 2,869,256 | -0.03(-0.04%) |