Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.07 | 84.07 | 84.07 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 84.09 | 84.37 | 83.91 | 84.09 | 5,811,740 | -0.06(-0.08%) |
Aug 29, 2018 | 83.63 | 84.24 | 83.53 | 84.15 | 5,891,641 | +0.54(+0.65%) |
Aug 28, 2018 | 83.69 | 83.72 | 83.43 | 83.61 | 5,467,403 | +0.05(+0.05%) |
Aug 27, 2018 | 83.56 | 83.63 | 83.21 | 83.56 | 5,155,305 | +0.30(+0.36%) |
Aug 24, 2018 | 83.05 | 83.26 | 82.90 | 83.26 | 4,446,557 | +0.40(+0.48%) |
Aug 23, 2018 | 82.85 | 83.06 | 82.67 | 82.86 | 6,685,968 | -0.03(-0.03%) |
Aug 22, 2018 | 82.62 | 83.07 | 82.52 | 82.89 | 4,364,013 | +0.08(+0.10%) |
Aug 21, 2018 | 83.02 | 83.05 | 82.63 | 82.81 | 7,057,893 | +0.00(+0.00%) |
Aug 20, 2018 | 82.73 | 82.96 | 82.68 | 82.81 | 8,988,762 | +0.27(+0.33%) |
Aug 17, 2018 | 82.22 | 82.80 | 82.03 | 82.54 | 6,020,415 | +0.25(+0.31%) |
Aug 16, 2018 | 81.72 | 82.39 | 81.62 | 82.28 | 7,633,322 | +0.80(+0.98%) |
Aug 15, 2018 | 81.37 | 81.59 | 80.97 | 81.49 | 7,549,373 | -0.14(-0.17%) |
Aug 14, 2018 | 81.36 | 81.77 | 81.28 | 81.62 | 6,067,360 | +0.38(+0.47%) |
Aug 13, 2018 | 81.31 | 81.63 | 81.03 | 81.24 | 7,243,968 | +0.03(+0.03%) |
Aug 10, 2018 | 81.27 | 81.70 | 80.93 | 81.22 | 5,947,798 | -0.35(-0.43%) |
Aug 09, 2018 | 81.67 | 81.89 | 81.49 | 81.57 | 6,268,830 | -0.09(-0.11%) |
Aug 08, 2018 | 81.54 | 81.78 | 81.36 | 81.66 | 5,540,517 | +0.13(+0.16%) |
Aug 07, 2018 | 81.53 | 81.80 | 81.42 | 81.53 | 5,706,007 | +0.01(+0.01%) |
Aug 06, 2018 | 81.33 | 81.70 | 81.04 | 81.52 | 5,243,652 | +0.15(+0.18%) |
Aug 03, 2018 | 80.96 | 81.44 | 80.85 | 81.38 | 6,494,416 | +0.48(+0.59%) |
Aug 02, 2018 | 80.25 | 81.07 | 80.22 | 80.90 | 6,253,260 | +0.30(+0.37%) |
Aug 01, 2018 | 80.54 | 80.90 | 80.54 | 80.60 | 6,327,046 | +0.02(+0.02%) |
Jul 31, 2018 | 80.04 | 80.69 | 79.92 | 80.58 | 7,415,302 | +0.83(+1.05%) |
Jul 30, 2018 | 79.64 | 79.90 | 79.51 | 79.75 | 6,104,295 | +0.05(+0.06%) |
Jul 27, 2018 | 80.32 | 80.32 | 79.41 | 79.70 | 6,338,034 | -0.58(-0.72%) |
Jul 26, 2018 | 80.37 | 80.56 | 80.11 | 80.28 | 6,360,134 | -0.23(-0.28%) |
Jul 25, 2018 | 79.45 | 80.53 | 79.37 | 80.51 | 10,260,849 | +1.01(+1.28%) |
Jul 24, 2018 | 79.19 | 79.63 | 79.14 | 79.49 | 7,137,202 | +0.72(+0.91%) |
Jul 23, 2018 | 78.57 | 78.88 | 78.48 | 78.78 | 4,220,895 | +0.16(+0.21%) |
Jul 20, 2018 | 78.55 | 78.73 | 78.39 | 78.61 | 5,322,221 | -0.15(-0.20%) |
Jul 19, 2018 | 79.02 | 79.18 | 78.43 | 78.77 | 5,743,239 | -0.44(-0.56%) |
Jul 18, 2018 | 79.17 | 79.23 | 78.95 | 79.21 | 8,360,647 | +0.06(+0.08%) |
Jul 17, 2018 | 78.69 | 79.26 | 78.65 | 79.15 | 6,455,363 | +0.43(+0.55%) |
Jul 16, 2018 | 79.26 | 79.26 | 78.60 | 78.71 | 5,946,851 | -0.48(-0.61%) |
Jul 13, 2018 | 78.88 | 79.37 | 78.83 | 79.19 | 6,675,384 | +0.14(+0.18%) |
Jul 12, 2018 | 78.57 | 79.10 | 78.52 | 79.05 | 4,923,919 | +0.87(+1.11%) |
Jul 11, 2018 | 78.38 | 78.46 | 78.13 | 78.18 | 7,101,133 | -0.63(-0.79%) |
Jul 10, 2018 | 78.66 | 78.84 | 78.45 | 78.81 | 6,757,541 | +0.30(+0.38%) |
Jul 09, 2018 | 78.24 | 78.66 | 78.22 | 78.51 | 8,690,281 | +0.57(+0.73%) |
Jul 06, 2018 | 77.20 | 78.07 | 77.11 | 77.94 | 10,841,659 | +1.11(+1.44%) |
Jul 05, 2018 | 76.39 | 76.91 | 76.21 | 76.83 | 8,231,423 | +0.79(+1.04%) |
Jul 03, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.18(+0.24%) | |
Jul 02, 2018 | 75.21 | 75.90 | 74.95 | 75.86 | 10,334,930 | +0.24(+0.31%) |
Jun 29, 2018 | 75.71 | 76.30 | 75.57 | 75.62 | 7,154,813 | +0.15(+0.20%) |
Jun 28, 2018 | 75.09 | 75.66 | 74.56 | 75.47 | 9,962,232 | +0.10(+0.13%) |
Jun 27, 2018 | 76.01 | 76.40 | 75.32 | 75.37 | 8,189,314 | -0.64(-0.85%) |
Jun 26, 2018 | 76.31 | 76.37 | 75.91 | 76.01 | 6,136,237 | -0.24(-0.31%) |
Jun 25, 2018 | 76.67 | 76.97 | 75.67 | 76.25 | 10,953,492 | -0.71(-0.92%) |
Jun 22, 2018 | 76.89 | 77.25 | 76.69 | 76.96 | 10,909,872 | +0.34(+0.45%) |
Jun 21, 2018 | 76.98 | 76.99 | 76.43 | 76.61 | 8,192,573 | -0.44(-0.58%) |
Jun 20, 2018 | 76.99 | 77.23 | 76.83 | 77.06 | 6,512,176 | +0.16(+0.21%) |
Jun 19, 2018 | 76.17 | 76.92 | 76.05 | 76.89 | 7,098,088 | +0.20(+0.26%) |
Jun 18, 2018 | 76.97 | 76.97 | 76.38 | 76.69 | 8,103,375 | -0.74(-0.96%) |
Jun 15, 2018 | 77.47 | 76.84 | 77.44 | 10,318,020 | +0.15(+0.19%) | |
Jun 14, 2018 | 77.04 | 77.33 | 76.83 | 77.29 | 10,389,970 | +0.40(+0.52%) |
Jun 13, 2018 | 77.01 | 77.39 | 76.79 | 76.89 | 11,497,010 | +0.02(+0.02%) |
Jun 12, 2018 | 77.00 | 77.00 | 76.53 | 76.87 | 7,564,661 | -0.05(-0.06%) |
Jun 11, 2018 | 76.78 | 77.29 | 76.60 | 76.92 | 7,836,281 | +0.14(+0.19%) |
Jun 08, 2018 | 76.30 | 76.83 | 76.18 | 76.77 | 6,919,942 | +0.44(+0.58%) |
Jun 07, 2018 | 76.46 | 76.52 | 75.95 | 76.33 | 8,202,728 | +0.10(+0.13%) |
Jun 06, 2018 | 76.31 | 76.23 | 7,996,421 | +0.85(+1.13%) | ||
Jun 05, 2018 | 75.56 | 75.72 | 75.02 | 75.38 | 6,030,726 | -0.15(-0.20%) |
Jun 04, 2018 | 75.35 | 75.64 | 75.10 | 75.53 | 8,009,535 | +0.28(+0.37%) |