Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 79.29 | 79.29 | 79.29 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.98 | 79.98 | 78.60 | 79.11 | 462,359 | -1.22(-1.52%) |
Aug 29, 2018 | 79.99 | 80.98 | 79.26 | 80.33 | 402,347 | +0.22(+0.27%) |
Aug 28, 2018 | 80.68 | 81.11 | 79.73 | 80.11 | 413,339 | +0.04(+0.05%) |
Aug 27, 2018 | 79.53 | 80.74 | 79.05 | 80.08 | 382,460 | +0.78(+0.99%) |
Aug 24, 2018 | 79.84 | 79.84 | 78.88 | 79.29 | 493,251 | +0.82(+1.05%) |
Aug 23, 2018 | 80.41 | 80.41 | 78.34 | 78.47 | 544,390 | -2.23(-2.76%) |
Aug 22, 2018 | 81.78 | 82.11 | 80.44 | 80.70 | 442,877 | -1.16(-1.42%) |
Aug 21, 2018 | 80.77 | 82.91 | 80.77 | 81.86 | 638,130 | +1.32(+1.64%) |
Aug 20, 2018 | 80.37 | 81.11 | 80.26 | 80.55 | 344,976 | +0.63(+0.79%) |
Aug 17, 2018 | 78.76 | 80.28 | 77.98 | 79.91 | 539,140 | +1.07(+1.36%) |
Aug 16, 2018 | 77.85 | 79.12 | 77.55 | 78.84 | 572,353 | +1.77(+2.29%) |
Aug 15, 2018 | 77.60 | 77.68 | 75.89 | 77.07 | 510,134 | -1.59(-2.02%) |
Aug 14, 2018 | 78.96 | 79.31 | 78.45 | 78.66 | 577,883 | -0.10(-0.13%) |
Aug 13, 2018 | 79.64 | 79.72 | 78.10 | 78.76 | 709,343 | -0.65(-0.82%) |
Aug 10, 2018 | 79.44 | 80.16 | 78.10 | 79.41 | 411,070 | -1.24(-1.53%) |
Aug 09, 2018 | 81.14 | 81.20 | 80.41 | 80.65 | 456,446 | -0.48(-0.59%) |
Aug 08, 2018 | 81.36 | 81.86 | 80.56 | 81.13 | 640,764 | -0.23(-0.29%) |
Aug 07, 2018 | 81.81 | 83.09 | 81.32 | 81.36 | 490,120 | +0.50(+0.62%) |
Aug 06, 2018 | 79.97 | 80.97 | 79.19 | 80.86 | 886,335 | +0.55(+0.68%) |
Aug 03, 2018 | 80.13 | 80.88 | 79.61 | 80.31 | 611,421 | -0.30(-0.37%) |
Aug 02, 2018 | 79.69 | 81.07 | 79.30 | 80.61 | 740,332 | -0.13(-0.16%) |
Aug 01, 2018 | 80.99 | 81.28 | 80.34 | 80.73 | 741,530 | -0.17(-0.21%) |
Jul 31, 2018 | 81.47 | 81.71 | 80.39 | 80.90 | 795,723 | -0.57(-0.70%) |
Jul 30, 2018 | 81.79 | 82.45 | 81.47 | 81.48 | 439,922 | +0.11(+0.13%) |
Jul 27, 2018 | 83.10 | 83.27 | 81.07 | 81.37 | 623,239 | -1.25(-1.51%) |
Jul 26, 2018 | 83.66 | 84.31 | 80.37 | 82.62 | 1,163,292 | +0.16(+0.20%) |
Jul 25, 2018 | 83.07 | 84.36 | 81.66 | 82.45 | 536,195 | -0.69(-0.83%) |
Jul 24, 2018 | 83.46 | 84.45 | 82.83 | 83.15 | 757,369 | +1.00(+1.21%) |
Jul 23, 2018 | 81.66 | 81.61 | 82.15 | 428,510 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.58 | 82.10 | 81.01 | 81.66 | 479,567 | -0.02(-0.02%) |
Jul 19, 2018 | 82.39 | 82.42 | 81.32 | 81.67 | 449,860 | -1.31(-1.58%) |
Jul 18, 2018 | 81.53 | 83.06 | 81.42 | 82.98 | 454,560 | +1.61(+1.97%) |
Jul 17, 2018 | 80.61 | 81.57 | 80.39 | 81.38 | 281,949 | +0.74(+0.91%) |
Jul 16, 2018 | 80.87 | 81.61 | 80.38 | 80.64 | 451,608 | -0.07(-0.09%) |
Jul 13, 2018 | 80.31 | 81.35 | 79.95 | 80.71 | 364,115 | +0.40(+0.50%) |
Jul 12, 2018 | 81.06 | 82.08 | 79.94 | 80.31 | 361,746 | -0.07(-0.09%) |
Jul 11, 2018 | 80.72 | 81.09 | 79.69 | 80.38 | 362,970 | -1.38(-1.69%) |
Jul 10, 2018 | 82.01 | 83.04 | 81.05 | 81.76 | 540,224 | +1.00(+1.23%) |
Jul 09, 2018 | 80.02 | 80.87 | 79.31 | 80.77 | 459,942 | +1.55(+1.96%) |
Jul 06, 2018 | 78.79 | 79.70 | 77.84 | 79.22 | 360,434 | +0.33(+0.42%) |
Jul 05, 2018 | 78.97 | 79.19 | 78.11 | 78.88 | 554,300 | +0.87(+1.12%) |
Jul 03, 2018 | 78.01 | 78.01 | 78.01 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.66 | 78.97 | 77.53 | 78.59 | 655,557 | +0.07(+0.09%) |
Jun 29, 2018 | 79.41 | 79.67 | 78.45 | 78.52 | 527,595 | -0.22(-0.28%) |
Jun 28, 2018 | 79.15 | 79.50 | 77.52 | 78.74 | 817,299 | -0.88(-1.10%) |
Jun 27, 2018 | 81.04 | 81.32 | 79.48 | 79.62 | 402,183 | -1.51(-1.86%) |
Jun 26, 2018 | 80.66 | 81.32 | 79.68 | 81.13 | 547,777 | +0.40(+0.50%) |
Jun 25, 2018 | 83.29 | 83.29 | 79.83 | 80.72 | 576,458 | -3.02(-3.61%) |
Jun 22, 2018 | 83.03 | 84.09 | 82.93 | 83.75 | 811,499 | +1.26(+1.53%) |
Jun 21, 2018 | 83.10 | 83.15 | 81.73 | 82.48 | 487,971 | -1.14(-1.36%) |
Jun 20, 2018 | 83.19 | 83.74 | 82.00 | 83.62 | 348,429 | +1.14(+1.38%) |
Jun 19, 2018 | 82.97 | 82.97 | 81.28 | 82.48 | 558,204 | -2.27(-2.68%) |
Jun 18, 2018 | 83.45 | 85.05 | 83.41 | 84.75 | 437,752 | +0.44(+0.52%) |
Jun 15, 2018 | 86.19 | 83.73 | 84.31 | 893,270 | -1.87(-2.18%) | |
Jun 14, 2018 | 86.00 | 86.43 | 85.07 | 86.19 | 392,101 | +1.18(+1.39%) |
Jun 13, 2018 | 85.60 | 85.70 | 84.60 | 85.00 | 554,472 | -0.25(-0.29%) |
Jun 12, 2018 | 86.08 | 86.14 | 84.98 | 85.25 | 247,152 | -0.43(-0.50%) |
Jun 11, 2018 | 85.92 | 86.02 | 84.73 | 85.68 | 309,747 | -0.06(-0.07%) |
Jun 08, 2018 | 85.86 | 86.37 | 85.46 | 85.75 | 369,633 | -0.17(-0.20%) |
Jun 07, 2018 | 86.51 | 86.73 | 85.18 | 85.92 | 635,661 | -0.69(-0.80%) |
Jun 06, 2018 | 86.62 | 85.23 | 86.61 | 342,289 | +1.09(+1.27%) | |
Jun 05, 2018 | 85.12 | 85.75 | 84.77 | 85.52 | 337,740 | +0.40(+0.47%) |
Jun 04, 2018 | 84.54 | 85.75 | 84.46 | 85.12 | 482,908 | +0.58(+0.69%) |