Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 87.44 | 87.44 | 87.44 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 87.11 | 88.02 | 87.06 | 87.66 | 7,738,369 | +0.42(+0.48%) |
Aug 29, 2018 | 87.82 | 88.32 | 87.14 | 87.24 | 8,619,079 | -0.39(-0.45%) |
Aug 28, 2018 | 86.44 | 87.89 | 86.23 | 87.63 | 10,943,596 | +1.40(+1.62%) |
Aug 27, 2018 | 86.89 | 87.21 | 86.01 | 86.23 | 7,717,235 | -0.37(-0.43%) |
Aug 24, 2018 | 86.74 | 87.26 | 86.06 | 86.61 | 9,422,255 | -0.21(-0.24%) |
Aug 23, 2018 | 87.11 | 87.44 | 86.71 | 86.82 | 6,678,457 | -0.45(-0.51%) |
Aug 22, 2018 | 87.75 | 88.34 | 86.86 | 87.27 | 8,510,505 | -0.37(-0.43%) |
Aug 21, 2018 | 87.53 | 87.89 | 86.98 | 87.64 | 11,543,635 | +0.07(+0.08%) |
Aug 20, 2018 | 89.09 | 89.66 | 87.52 | 87.57 | 13,894,827 | -1.69(-1.89%) |
Aug 17, 2018 | 89.18 | 90.91 | 89.03 | 89.25 | 18,048,916 | -0.72(-0.80%) |
Aug 16, 2018 | 91.32 | 91.41 | 89.31 | 89.97 | 46,731,652 | +7.68(+9.33%) |
Aug 15, 2018 | 82.32 | 82.47 | 81.79 | 82.29 | 9,442,448 | -0.57(-0.69%) |
Aug 14, 2018 | 81.77 | 83.11 | 81.76 | 82.87 | 6,398,260 | +1.10(+1.35%) |
Aug 13, 2018 | 82.28 | 82.59 | 81.52 | 81.77 | 6,445,483 | -0.49(-0.60%) |
Aug 10, 2018 | 80.91 | 82.43 | 80.86 | 82.26 | 9,038,875 | +1.07(+1.31%) |
Aug 09, 2018 | 81.60 | 81.76 | 80.96 | 81.19 | 5,183,155 | -0.47(-0.58%) |
Aug 08, 2018 | 81.59 | 81.83 | 81.05 | 81.66 | 5,559,477 | +0.25(+0.31%) |
Aug 07, 2018 | 81.47 | 81.95 | 81.30 | 81.41 | 4,989,949 | +0.09(+0.11%) |
Aug 06, 2018 | 80.99 | 81.60 | 80.83 | 81.32 | 5,129,251 | +0.06(+0.08%) |
Aug 03, 2018 | 80.88 | 81.87 | 80.71 | 81.26 | 6,337,210 | +0.76(+0.95%) |
Aug 02, 2018 | 79.75 | 80.57 | 79.46 | 80.49 | 4,748,295 | +0.47(+0.59%) |
Aug 01, 2018 | 80.59 | 80.83 | 79.70 | 80.02 | 5,568,470 | -0.90(-1.11%) |
Jul 31, 2018 | 80.71 | 81.31 | 80.53 | 80.92 | 7,397,293 | +0.32(+0.39%) |
Jul 30, 2018 | 79.81 | 80.66 | 79.71 | 80.60 | 6,627,820 | +0.68(+0.85%) |
Jul 27, 2018 | 80.39 | 80.60 | 79.83 | 79.92 | 5,160,100 | -0.09(-0.11%) |
Jul 26, 2018 | 80.26 | 81.10 | 79.97 | 80.01 | 7,220,748 | +0.30(+0.38%) |
Jul 25, 2018 | 79.14 | 79.82 | 79.00 | 79.71 | 6,407,400 | -0.05(-0.07%) |
Jul 24, 2018 | 79.91 | 80.25 | 79.45 | 79.77 | 6,162,880 | +0.30(+0.38%) |
Jul 23, 2018 | 79.49 | 79.91 | 79.24 | 79.47 | 4,576,053 | -0.39(-0.49%) |
Jul 20, 2018 | 79.26 | 79.96 | 79.08 | 79.86 | 5,316,823 | +0.31(+0.39%) |
Jul 19, 2018 | 79.68 | 80.24 | 79.27 | 79.55 | 5,384,487 | -0.32(-0.40%) |
Jul 18, 2018 | 80.10 | 80.88 | 79.75 | 79.87 | 5,563,455 | -0.11(-0.14%) |
Jul 17, 2018 | 79.26 | 80.44 | 79.26 | 79.98 | 6,518,374 | +0.50(+0.63%) |
Jul 16, 2018 | 79.46 | 79.55 | 78.74 | 79.48 | 4,903,236 | -0.05(-0.07%) |
Jul 13, 2018 | 78.46 | 79.80 | 78.45 | 79.53 | 7,051,022 | +1.07(+1.36%) |
Jul 12, 2018 | 79.17 | 78.19 | 78.46 | 5,390,782 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.95 | 79.00 | 78.35 | 78.47 | 6,167,959 | -0.62(-0.78%) |
Jul 10, 2018 | 77.93 | 79.20 | 77.88 | 79.09 | 6,664,232 | +1.16(+1.49%) |
Jul 09, 2018 | 77.08 | 78.42 | 76.88 | 77.93 | 7,248,481 | +1.29(+1.68%) |
Jul 06, 2018 | 76.36 | 76.96 | 76.01 | 76.64 | 6,201,023 | -0.05(-0.07%) |
Jul 05, 2018 | 77.03 | 77.61 | 76.42 | 76.69 | 5,918,623 | +0.12(+0.15%) |
Jul 03, 2018 | 76.58 | 76.58 | 76.58 | 0 | +0.40(+0.52%) | |
Jul 02, 2018 | 77.67 | 77.94 | 75.63 | 76.18 | 8,959,105 | -1.50(-1.93%) |
Jun 29, 2018 | 77.90 | 78.17 | 77.56 | 77.67 | 9,108,497 | -0.19(-0.24%) |
Jun 28, 2018 | 78.76 | 79.16 | 77.71 | 77.86 | 9,335,247 | -0.93(-1.19%) |
Jun 27, 2018 | 77.90 | 79.34 | 77.58 | 78.80 | 11,356,919 | +0.83(+1.06%) |
Jun 26, 2018 | 78.47 | 78.94 | 77.77 | 77.97 | 11,160,025 | -0.44(-0.57%) |
Jun 25, 2018 | 76.71 | 78.54 | 76.61 | 78.42 | 17,573,404 | +1.50(+1.95%) |
Jun 22, 2018 | 76.60 | 76.95 | 76.27 | 76.92 | 12,135,853 | +0.55(+0.72%) |
Jun 21, 2018 | 75.63 | 76.68 | 75.29 | 76.37 | 8,922,883 | +0.54(+0.72%) |
Jun 20, 2018 | 75.92 | 76.01 | 75.42 | 75.82 | 8,784,364 | +0.00(+0.00%) |
Jun 19, 2018 | 74.91 | 75.83 | 74.70 | 75.82 | 10,310,897 | +0.55(+0.73%) |
Jun 18, 2018 | 75.32 | 75.79 | 75.11 | 75.27 | 9,371,038 | -0.63(-0.84%) |
Jun 15, 2018 | 75.99 | 75.33 | 75.91 | 13,786,804 | -0.08(-0.11%) | |
Jun 14, 2018 | 76.38 | 76.91 | 75.88 | 75.99 | 8,289,314 | -0.27(-0.36%) |
Jun 13, 2018 | 76.08 | 76.51 | 76.04 | 76.26 | 7,010,969 | -0.01(-0.01%) |
Jun 12, 2018 | 76.47 | 76.71 | 75.70 | 76.27 | 8,888,089 | -0.18(-0.24%) |
Jun 11, 2018 | 76.55 | 76.67 | 75.99 | 76.45 | 6,894,234 | -0.05(-0.07%) |
Jun 08, 2018 | 76.89 | 77.26 | 76.31 | 76.50 | 8,383,024 | -0.54(-0.69%) |
Jun 07, 2018 | 76.89 | 77.77 | 76.80 | 77.04 | 8,492,629 | +0.35(+0.46%) |
Jun 06, 2018 | 76.50 | 76.69 | 8,118,718 | -0.05(-0.07%) | ||
Jun 05, 2018 | 77.49 | 77.51 | 76.40 | 76.74 | 9,130,675 | -0.73(-0.94%) |
Jun 04, 2018 | 75.72 | 77.56 | 75.54 | 77.47 | 12,042,526 | +2.20(+2.93%) |