Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.06(+0.08%) | |
Aug 30, 2018 | 74.98 | 74.99 | 74.85 | 74.87 | 5,069,420 | -0.08(-0.11%) |
Aug 29, 2018 | 74.98 | 75.02 | 74.93 | 74.95 | 3,078,013 | -0.04(-0.06%) |
Aug 28, 2018 | 75.00 | 75.04 | 74.93 | 75.00 | 3,597,189 | +0.00(+0.00%) |
Aug 27, 2018 | 74.98 | 75.06 | 74.98 | 75.00 | 1,781,533 | +0.04(+0.06%) |
Aug 24, 2018 | 74.83 | 74.98 | 74.83 | 74.95 | 2,432,240 | +0.12(+0.17%) |
Aug 23, 2018 | 74.87 | 74.93 | 74.79 | 74.83 | 5,045,032 | -0.04(-0.06%) |
Aug 22, 2018 | 74.83 | 74.91 | 74.83 | 74.87 | 2,808,264 | +0.02(+0.03%) |
Aug 21, 2018 | 74.75 | 74.89 | 74.75 | 74.85 | 4,041,393 | +0.15(+0.20%) |
Aug 20, 2018 | 74.66 | 74.77 | 74.66 | 74.70 | 3,854,829 | +0.06(+0.08%) |
Aug 17, 2018 | 74.52 | 74.70 | 74.52 | 74.64 | 2,788,858 | +0.06(+0.08%) |
Aug 16, 2018 | 74.56 | 74.64 | 74.50 | 74.58 | 4,364,600 | +0.12(+0.17%) |
Aug 15, 2018 | 74.56 | 74.57 | 74.41 | 74.46 | 5,654,255 | -0.17(-0.22%) |
Aug 14, 2018 | 74.54 | 74.64 | 74.54 | 74.62 | 4,810,541 | +0.10(+0.14%) |
Aug 13, 2018 | 74.52 | 74.59 | 74.46 | 74.52 | 6,109,295 | -0.02(-0.03%) |
Aug 10, 2018 | 74.56 | 74.65 | 74.50 | 74.54 | 4,990,303 | -0.12(-0.17%) |
Aug 09, 2018 | 74.77 | 74.80 | 74.66 | 74.66 | 4,052,496 | -0.12(-0.17%) |
Aug 08, 2018 | 74.77 | 74.81 | 74.73 | 74.79 | 4,057,660 | +0.00(+0.00%) |
Aug 07, 2018 | 74.73 | 74.87 | 74.73 | 74.79 | 4,333,779 | +0.08(+0.11%) |
Aug 06, 2018 | 74.62 | 74.73 | 74.58 | 74.70 | 4,293,176 | +0.04(+0.06%) |
Aug 03, 2018 | 74.58 | 74.66 | 74.52 | 74.66 | 4,546,343 | +0.10(+0.14%) |
Aug 02, 2018 | 74.41 | 74.58 | 74.41 | 74.56 | 3,317,026 | +0.02(+0.03%) |
Aug 01, 2018 | 74.48 | 74.56 | 74.37 | 74.54 | 6,278,059 | +0.07(+0.09%) |
Jul 31, 2018 | 74.45 | 74.51 | 74.41 | 74.47 | 8,730,530 | +0.15(+0.20%) |
Jul 30, 2018 | 74.31 | 74.37 | 74.22 | 74.33 | 3,318,558 | +0.06(+0.08%) |
Jul 27, 2018 | 74.31 | 74.33 | 74.18 | 74.27 | 2,846,216 | -0.04(-0.06%) |
Jul 26, 2018 | 74.29 | 74.33 | 74.25 | 74.31 | 4,345,653 | +0.04(+0.06%) |
Jul 25, 2018 | 74.12 | 74.29 | 74.09 | 74.27 | 5,572,885 | +0.12(+0.17%) |
Jul 24, 2018 | 74.04 | 74.17 | 74.02 | 74.14 | 3,443,208 | +0.15(+0.20%) |
Jul 23, 2018 | 74.04 | 74.08 | 73.96 | 74.00 | 4,025,882 | +0.00(+0.00%) |
Jul 20, 2018 | 73.98 | 74.06 | 73.93 | 74.00 | 2,799,449 | +0.02(+0.03%) |
Jul 19, 2018 | 73.93 | 74.02 | 73.89 | 73.98 | 3,304,508 | -0.04(-0.06%) |
Jul 18, 2018 | 73.98 | 74.06 | 73.91 | 74.02 | 4,039,259 | +0.06(+0.08%) |
Jul 17, 2018 | 73.87 | 74.00 | 73.83 | 73.96 | 4,216,838 | +0.06(+0.08%) |
Jul 16, 2018 | 73.98 | 73.98 | 73.87 | 73.89 | 3,175,923 | -0.06(-0.08%) |
Jul 13, 2018 | 73.98 | 74.08 | 73.93 | 73.96 | 4,061,613 | +0.00(+0.00%) |
Jul 12, 2018 | 73.83 | 74.00 | 73.79 | 73.96 | 10,650,933 | +0.21(+0.28%) |
Jul 11, 2018 | 73.79 | 73.81 | 73.69 | 73.75 | 4,745,048 | -0.06(-0.08%) |
Jul 10, 2018 | 73.85 | 73.91 | 73.79 | 73.81 | 4,527,664 | +0.00(+0.00%) |
Jul 09, 2018 | 73.75 | 73.81 | 73.71 | 73.81 | 3,814,451 | +0.12(+0.17%) |
Jul 06, 2018 | 73.54 | 73.69 | 73.50 | 73.69 | 4,823,791 | +0.19(+0.25%) |
Jul 05, 2018 | 73.31 | 73.52 | 73.31 | 73.50 | 6,204,990 | +0.29(+0.40%) |
Jul 03, 2018 | 73.21 | 73.21 | 73.21 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 73.13 | 73.19 | 73.06 | 73.17 | 6,950,554 | -0.01(-0.01%) |
Jun 29, 2018 | 73.38 | 73.53 | 73.16 | 73.18 | 8,522,562 | -0.17(-0.22%) |
Jun 28, 2018 | 73.47 | 73.49 | 73.28 | 73.34 | 6,327,225 | -0.27(-0.36%) |
Jun 27, 2018 | 73.75 | 73.80 | 73.55 | 73.61 | 7,605,659 | -0.19(-0.25%) |
Jun 26, 2018 | 73.84 | 73.86 | 73.69 | 73.80 | 2,360,563 | +0.00(+0.00%) |
Jun 25, 2018 | 73.84 | 73.94 | 73.71 | 73.80 | 6,806,960 | -0.17(-0.22%) |
Jun 22, 2018 | 73.94 | 74.04 | 73.92 | 73.96 | 2,907,457 | +0.02(+0.03%) |
Jun 21, 2018 | 74.06 | 74.10 | 73.88 | 73.94 | 6,596,368 | -0.14(-0.19%) |
Jun 20, 2018 | 74.04 | 74.08 | 74.00 | 74.08 | 3,633,691 | +0.08(+0.11%) |
Jun 19, 2018 | 73.92 | 74.04 | 73.92 | 74.00 | 4,367,253 | -0.10(-0.14%) |
Jun 18, 2018 | 74.06 | 74.13 | 74.01 | 74.10 | 4,303,318 | -0.04(-0.06%) |
Jun 15, 2018 | 74.17 | 74.17 | 74.15 | 4,347,318 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.08 | 74.19 | 74.04 | 74.17 | 5,462,130 | +0.23(+0.31%) |
Jun 13, 2018 | 73.96 | 74.06 | 73.88 | 73.94 | 5,234,032 | +0.00(+0.00%) |
Jun 12, 2018 | 73.88 | 73.94 | 73.84 | 73.94 | 6,278,365 | +0.08(+0.11%) |
Jun 11, 2018 | 73.73 | 73.88 | 73.73 | 73.86 | 4,441,375 | +0.12(+0.17%) |
Jun 08, 2018 | 73.63 | 73.77 | 73.63 | 73.73 | 5,589,014 | +0.00(+0.00%) |
Jun 07, 2018 | 73.73 | 73.80 | 73.65 | 73.73 | 5,463,663 | +0.04(+0.06%) |
Jun 06, 2018 | 73.77 | 73.69 | 5,871,033 | +0.10(+0.14%) | ||
Jun 05, 2018 | 73.49 | 73.61 | 73.41 | 73.59 | 6,599,774 | +0.14(+0.20%) |
Jun 04, 2018 | 73.36 | 73.47 | 73.36 | 73.44 | 4,566,005 | +0.21(+0.28%) |