Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 82.20 | 82.20 | 82.20 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.86 | 82.13 | 81.66 | 82.07 | 1,447,789 | +0.12(+0.14%) |
Aug 29, 2018 | 81.94 | 82.11 | 81.57 | 81.96 | 1,185,899 | +0.17(+0.21%) |
Aug 28, 2018 | 82.04 | 82.14 | 81.54 | 81.78 | 1,397,251 | -0.21(-0.25%) |
Aug 27, 2018 | 82.27 | 82.38 | 81.81 | 81.99 | 1,618,548 | -0.03(-0.03%) |
Aug 24, 2018 | 82.04 | 82.29 | 81.71 | 82.02 | 1,272,830 | +0.06(+0.08%) |
Aug 23, 2018 | 81.84 | 82.20 | 81.67 | 81.96 | 1,057,749 | +0.03(+0.03%) |
Aug 22, 2018 | 82.24 | 82.24 | 81.86 | 81.93 | 1,419,806 | -0.25(-0.31%) |
Aug 21, 2018 | 82.59 | 82.76 | 81.86 | 82.18 | 1,688,580 | -0.26(-0.32%) |
Aug 20, 2018 | 82.82 | 82.87 | 82.42 | 82.44 | 1,993,436 | -0.15(-0.19%) |
Aug 17, 2018 | 82.24 | 82.72 | 82.03 | 82.60 | 1,830,066 | +0.44(+0.54%) |
Aug 16, 2018 | 82.25 | 82.43 | 81.67 | 82.15 | 1,431,788 | +0.17(+0.21%) |
Aug 15, 2018 | 81.33 | 82.10 | 80.94 | 81.98 | 1,767,010 | +0.46(+0.57%) |
Aug 14, 2018 | 81.54 | 82.05 | 81.26 | 81.52 | 2,280,495 | +0.13(+0.16%) |
Aug 13, 2018 | 81.35 | 81.86 | 81.07 | 81.39 | 3,047,219 | +0.06(+0.08%) |
Aug 10, 2018 | 81.52 | 81.79 | 81.11 | 81.33 | 2,305,139 | -0.18(-0.22%) |
Aug 09, 2018 | 81.53 | 81.63 | 81.20 | 81.51 | 1,260,164 | +0.10(+0.12%) |
Aug 08, 2018 | 81.60 | 81.95 | 81.18 | 81.41 | 1,035,597 | +0.11(+0.13%) |
Aug 07, 2018 | 81.50 | 81.66 | 81.09 | 81.30 | 1,888,965 | +0.08(+0.10%) |
Aug 06, 2018 | 80.84 | 81.30 | 80.68 | 81.22 | 1,967,455 | +0.24(+0.29%) |
Aug 03, 2018 | 81.39 | 81.39 | 80.07 | 80.99 | 2,084,964 | -0.50(-0.61%) |
Aug 02, 2018 | 81.45 | 81.73 | 81.03 | 81.48 | 2,387,678 | +0.22(+0.27%) |
Aug 01, 2018 | 81.53 | 82.03 | 81.14 | 81.27 | 2,520,433 | -0.12(-0.14%) |
Jul 31, 2018 | 80.32 | 81.48 | 80.32 | 81.39 | 2,401,357 | +1.02(+1.27%) |
Jul 30, 2018 | 81.02 | 81.27 | 80.29 | 80.36 | 2,255,095 | -0.71(-0.87%) |
Jul 27, 2018 | 80.07 | 81.20 | 80.07 | 81.07 | 2,791,269 | +1.02(+1.28%) |
Jul 26, 2018 | 79.77 | 80.61 | 79.64 | 80.05 | 3,505,849 | +0.61(+0.77%) |
Jul 25, 2018 | 74.76 | 79.68 | 74.65 | 79.43 | 5,386,829 | +5.74(+7.79%) |
Jul 24, 2018 | 74.33 | 74.47 | 73.26 | 73.69 | 3,022,804 | -0.68(-0.91%) |
Jul 23, 2018 | 74.59 | 74.71 | 73.83 | 74.37 | 1,671,310 | -0.41(-0.54%) |
Jul 20, 2018 | 74.50 | 74.93 | 74.42 | 74.78 | 1,232,136 | +0.04(+0.05%) |
Jul 19, 2018 | 74.67 | 75.00 | 74.64 | 74.74 | 1,260,621 | -0.01(-0.01%) |
Jul 18, 2018 | 75.66 | 75.69 | 74.68 | 74.75 | 1,672,045 | -0.94(-1.24%) |
Jul 17, 2018 | 75.80 | 76.03 | 75.48 | 75.69 | 1,808,588 | -0.06(-0.08%) |
Jul 16, 2018 | 76.30 | 76.30 | 75.62 | 75.75 | 1,547,058 | -0.54(-0.71%) |
Jul 13, 2018 | 76.22 | 76.56 | 76.10 | 76.29 | 1,238,542 | +0.11(+0.14%) |
Jul 12, 2018 | 76.01 | 76.46 | 75.85 | 76.19 | 2,012,348 | +0.49(+0.65%) |
Jul 11, 2018 | 75.14 | 76.03 | 75.13 | 75.70 | 2,636,674 | +0.27(+0.36%) |
Jul 10, 2018 | 74.96 | 75.51 | 74.77 | 75.43 | 1,872,250 | +0.87(+1.16%) |
Jul 09, 2018 | 74.56 | 74.95 | 74.40 | 74.56 | 1,469,675 | +0.14(+0.19%) |
Jul 06, 2018 | 74.15 | 74.73 | 73.97 | 74.41 | 1,735,043 | +0.00(+0.00%) |
Jul 05, 2018 | 74.15 | 74.42 | 73.94 | 74.41 | 1,746,479 | +0.63(+0.86%) |
Jul 03, 2018 | 73.78 | 73.78 | 73.78 | 0 | -0.24(-0.33%) | |
Jul 02, 2018 | 73.17 | 74.08 | 73.14 | 74.02 | 1,405,115 | +0.47(+0.64%) |
Jun 29, 2018 | 73.90 | 73.00 | 73.55 | 2,747,409 | +0.52(+0.71%) | |
Jun 28, 2018 | 72.47 | 73.26 | 72.32 | 73.04 | 2,652,145 | +0.70(+0.96%) |
Jun 27, 2018 | 73.76 | 74.08 | 72.31 | 72.34 | 3,174,122 | -1.44(-1.95%) |
Jun 26, 2018 | 73.96 | 74.26 | 73.54 | 73.78 | 2,867,903 | -0.10(-0.13%) |
Jun 25, 2018 | 73.90 | 74.03 | 73.51 | 73.88 | 3,095,888 | -0.16(-0.22%) |
Jun 22, 2018 | 73.74 | 74.33 | 73.63 | 74.04 | 2,883,280 | +0.55(+0.75%) |
Jun 21, 2018 | 74.08 | 74.19 | 73.36 | 73.49 | 3,501,157 | -0.59(-0.79%) |
Jun 20, 2018 | 74.78 | 74.83 | 74.05 | 74.08 | 2,121,813 | -0.69(-0.92%) |
Jun 19, 2018 | 75.02 | 75.31 | 74.30 | 74.77 | 2,608,741 | -0.53(-0.71%) |
Jun 18, 2018 | 75.71 | 75.76 | 75.20 | 75.30 | 1,654,353 | -0.96(-1.26%) |
Jun 15, 2018 | 76.35 | 75.57 | 76.26 | 3,388,511 | +0.69(+0.91%) | |
Jun 14, 2018 | 75.18 | 75.62 | 74.66 | 75.57 | 1,860,765 | +0.41(+0.54%) |
Jun 13, 2018 | 75.96 | 76.09 | 75.08 | 75.16 | 2,569,569 | -0.71(-0.93%) |
Jun 12, 2018 | 75.77 | 76.00 | 75.37 | 75.87 | 2,114,599 | +0.31(+0.41%) |
Jun 11, 2018 | 75.72 | 75.84 | 75.12 | 75.56 | 2,428,515 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.88 | 75.33 | 75.59 | 1,963,527 | +0.24(+0.32%) |
Jun 07, 2018 | 75.62 | 75.76 | 75.18 | 75.34 | 1,648,745 | +0.00(+0.01%) |
Jun 06, 2018 | 75.47 | 75.34 | 1,733,970 | +0.26(+0.35%) | ||
Jun 05, 2018 | 75.29 | 75.64 | 74.98 | 75.08 | 1,897,763 | -0.16(-0.22%) |
Jun 04, 2018 | 75.38 | 75.58 | 75.20 | 75.24 | 2,081,682 | +0.04(+0.05%) |