Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.32(+0.38%) | |
Aug 30, 2018 | 83.65 | 83.81 | 83.35 | 83.43 | 450,802 | -0.52(-0.62%) |
Aug 29, 2018 | 83.77 | 83.95 | 83.57 | 83.95 | 239,202 | +0.86(+1.04%) |
Aug 28, 2018 | 83.34 | 83.56 | 83.06 | 83.09 | 403,685 | -0.29(-0.35%) |
Aug 27, 2018 | 82.97 | 83.40 | 82.95 | 83.38 | 294,315 | +0.60(+0.72%) |
Aug 24, 2018 | 82.72 | 83.08 | 82.66 | 82.78 | 185,500 | +0.14(+0.17%) |
Aug 23, 2018 | 82.87 | 82.95 | 82.45 | 82.64 | 262,701 | -0.06(-0.08%) |
Aug 22, 2018 | 83.15 | 83.16 | 82.58 | 82.70 | 304,627 | -0.31(-0.38%) |
Aug 21, 2018 | 83.06 | 83.20 | 82.81 | 83.02 | 868,346 | +0.53(+0.64%) |
Aug 20, 2018 | 82.16 | 82.54 | 82.08 | 82.49 | 598,364 | +0.44(+0.54%) |
Aug 17, 2018 | 81.28 | 82.12 | 81.26 | 82.05 | 997,900 | +0.57(+0.70%) |
Aug 16, 2018 | 81.48 | 81.69 | 81.42 | 81.48 | 216,507 | -0.27(-0.33%) |
Aug 15, 2018 | 81.03 | 81.79 | 80.96 | 81.75 | 253,229 | +0.12(+0.15%) |
Aug 14, 2018 | 81.50 | 81.74 | 81.37 | 81.63 | 512,848 | +0.57(+0.71%) |
Aug 13, 2018 | 81.11 | 81.26 | 80.96 | 81.06 | 169,401 | +0.05(+0.06%) |
Aug 10, 2018 | 81.41 | 81.56 | 80.76 | 81.01 | 249,200 | -1.29(-1.57%) |
Aug 09, 2018 | 82.36 | 82.53 | 82.28 | 82.30 | 177,009 | -0.13(-0.16%) |
Aug 08, 2018 | 82.29 | 82.46 | 82.05 | 82.43 | 262,718 | +0.08(+0.10%) |
Aug 07, 2018 | 82.25 | 82.42 | 82.20 | 82.35 | 268,626 | +0.53(+0.65%) |
Aug 06, 2018 | 81.67 | 82.00 | 81.58 | 81.81 | 133,843 | -0.14(-0.18%) |
Aug 03, 2018 | 81.32 | 82.03 | 81.30 | 81.96 | 280,600 | +0.53(+0.65%) |
Aug 02, 2018 | 81.59 | 81.74 | 81.09 | 81.43 | 471,702 | +0.40(+0.49%) |
Aug 01, 2018 | 81.34 | 81.59 | 80.86 | 81.03 | 299,251 | -0.48(-0.59%) |
Jul 31, 2018 | 81.81 | 81.85 | 81.35 | 81.51 | 256,913 | -0.49(-0.60%) |
Jul 30, 2018 | 81.96 | 82.17 | 81.81 | 82.00 | 203,162 | +0.44(+0.55%) |
Jul 27, 2018 | 81.66 | 81.85 | 81.52 | 81.56 | 286,000 | -0.10(-0.13%) |
Jul 26, 2018 | 82.10 | 82.19 | 81.66 | 81.66 | 659,490 | +0.80(+0.99%) |
Jul 25, 2018 | 80.33 | 80.89 | 80.03 | 80.86 | 1,238,012 | +0.47(+0.58%) |
Jul 24, 2018 | 80.47 | 80.85 | 80.33 | 80.39 | 493,150 | -0.72(-0.88%) |
Jul 23, 2018 | 81.58 | 81.64 | 81.06 | 81.11 | 317,350 | -0.32(-0.39%) |
Jul 20, 2018 | 80.87 | 81.50 | 80.80 | 81.43 | 481,123 | +1.24(+1.55%) |
Jul 19, 2018 | 80.17 | 80.41 | 79.74 | 80.19 | 278,731 | +0.58(+0.73%) |
Jul 18, 2018 | 79.60 | 79.73 | 79.22 | 79.61 | 383,270 | +0.47(+0.59%) |
Jul 17, 2018 | 79.07 | 79.37 | 79.04 | 79.14 | 491,814 | -0.77(-0.96%) |
Jul 16, 2018 | 79.83 | 80.12 | 79.77 | 79.91 | 254,971 | +0.21(+0.26%) |
Jul 13, 2018 | 79.70 | 79.22 | 79.70 | 325,625 | +0.31(+0.39%) | |
Jul 12, 2018 | 79.53 | 79.81 | 79.28 | 79.39 | 386,605 | -0.36(-0.45%) |
Jul 11, 2018 | 79.85 | 80.25 | 79.59 | 79.75 | 275,558 | -0.38(-0.47%) |
Jul 10, 2018 | 80.06 | 80.25 | 79.95 | 80.13 | 445,508 | +0.06(+0.07%) |
Jul 09, 2018 | 80.58 | 80.66 | 80.04 | 80.07 | 1,125,923 | -0.49(-0.61%) |
Jul 06, 2018 | 80.41 | 80.80 | 80.36 | 80.56 | 261,392 | +0.57(+0.71%) |
Jul 05, 2018 | 79.74 | 80.02 | 79.53 | 79.99 | 490,317 | +0.56(+0.71%) |
Jul 03, 2018 | 79.42 | 79.42 | 79.42 | 0 | +1.52(+1.94%) | |
Jul 02, 2018 | 77.48 | 78.05 | 77.48 | 77.91 | 367,166 | +0.48(+0.62%) |
Jun 29, 2018 | 77.02 | 77.44 | 76.68 | 77.43 | 1,279,285 | +0.93(+1.22%) |
Jun 28, 2018 | 76.39 | 76.67 | 76.31 | 76.50 | 586,110 | +0.91(+1.20%) |
Jun 27, 2018 | 76.24 | 76.54 | 75.56 | 75.59 | 970,904 | -0.21(-0.28%) |
Jun 26, 2018 | 75.74 | 76.12 | 75.57 | 75.80 | 435,388 | +0.14(+0.19%) |
Jun 25, 2018 | 75.94 | 76.03 | 75.61 | 75.66 | 851,741 | -0.17(-0.22%) |
Jun 22, 2018 | 75.04 | 76.08 | 74.95 | 75.83 | 725,592 | +1.76(+2.38%) |
Jun 21, 2018 | 74.89 | 75.01 | 74.04 | 74.07 | 400,941 | -0.62(-0.83%) |
Jun 20, 2018 | 74.97 | 75.05 | 74.73 | 74.69 | 1,122,077 | +0.34(+0.46%) |
Jun 19, 2018 | 74.01 | 74.41 | 73.92 | 74.35 | 449,110 | +0.49(+0.66%) |
Jun 18, 2018 | 73.87 | 74.02 | 73.59 | 73.86 | 475,657 | -0.90(-1.20%) |
Jun 15, 2018 | 74.73 | 74.63 | 74.76 | 631,918 | +0.03(+0.04%) | |
Jun 14, 2018 | 74.58 | 75.17 | 74.39 | 74.73 | 610,084 | -1.05(-1.39%) |
Jun 13, 2018 | 75.78 | 76.00 | 75.52 | 75.78 | 542,857 | +0.33(+0.44%) |
Jun 12, 2018 | 75.67 | 75.76 | 75.43 | 75.45 | 462,598 | +0.09(+0.12%) |
Jun 11, 2018 | 75.56 | 75.58 | 75.32 | 75.36 | 418,014 | +0.63(+0.84%) |
Jun 08, 2018 | 74.42 | 74.78 | 74.31 | 74.73 | 580,433 | -0.05(-0.07%) |
Jun 07, 2018 | 74.76 | 75.02 | 74.65 | 74.78 | 366,622 | -0.59(-0.78%) |
Jun 06, 2018 | 75.37 | 75.37 | 588,428 | -0.36(-0.48%) | ||
Jun 05, 2018 | 76.19 | 76.19 | 75.47 | 75.73 | 314,193 | -0.34(-0.45%) |
Jun 04, 2018 | 76.43 | 76.50 | 76.00 | 76.07 | 249,769 | +0.05(+0.07%) |