Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.24 | 75.24 | 75.24 | 0 | +0.99(+1.33%) | |
Aug 30, 2018 | 74.84 | 75.42 | 74.14 | 74.26 | 7,681,608 | -1.16(-1.54%) |
Aug 29, 2018 | 74.26 | 75.48 | 73.67 | 75.42 | 8,217,865 | +1.22(+1.65%) |
Aug 28, 2018 | 74.26 | 74.95 | 73.96 | 74.20 | 10,157,929 | -0.06(-0.08%) |
Aug 27, 2018 | 72.57 | 74.31 | 72.39 | 74.26 | 7,684,092 | +1.57(+2.16%) |
Aug 24, 2018 | 72.80 | 73.03 | 72.51 | 72.69 | 6,650,216 | -0.23(-0.32%) |
Aug 23, 2018 | 72.16 | 73.03 | 72.05 | 72.92 | 6,544,089 | +0.41(+0.56%) |
Aug 22, 2018 | 73.33 | 73.38 | 72.22 | 72.51 | 7,471,021 | -0.93(-1.27%) |
Aug 21, 2018 | 71.76 | 73.79 | 71.70 | 73.44 | 9,964,276 | +1.92(+2.68%) |
Aug 20, 2018 | 71.35 | 72.05 | 70.59 | 71.52 | 6,492,219 | +0.00(+0.00%) |
Aug 17, 2018 | 71.29 | 71.76 | 71.00 | 71.52 | 8,073,386 | +0.00(+0.00%) |
Aug 16, 2018 | 71.29 | 71.87 | 70.94 | 71.52 | 8,939,453 | +0.47(+0.65%) |
Aug 15, 2018 | 71.35 | 71.87 | 69.43 | 71.06 | 11,126,537 | -0.76(-1.05%) |
Aug 14, 2018 | 72.57 | 73.27 | 71.64 | 71.81 | 8,526,129 | -0.58(-0.80%) |
Aug 13, 2018 | 73.96 | 74.02 | 72.05 | 72.39 | 11,537,526 | -1.86(-2.51%) |
Aug 10, 2018 | 75.07 | 75.07 | 73.91 | 74.26 | 8,332,517 | -0.99(-1.31%) |
Aug 09, 2018 | 75.65 | 75.77 | 75.07 | 75.24 | 5,586,383 | -0.64(-0.84%) |
Aug 08, 2018 | 76.70 | 76.70 | 75.42 | 75.88 | 6,945,565 | -0.64(-0.84%) |
Aug 07, 2018 | 76.29 | 77.05 | 75.71 | 76.52 | 9,733,638 | +0.35(+0.46%) |
Aug 06, 2018 | 76.29 | 76.64 | 75.94 | 76.17 | 5,586,621 | -0.23(-0.30%) |
Aug 03, 2018 | 76.47 | 77.05 | 76.17 | 76.41 | 6,061,222 | -0.17(-0.23%) |
Aug 02, 2018 | 76.58 | 76.81 | 75.94 | 76.58 | 6,289,183 | -0.41(-0.53%) |
Aug 01, 2018 | 78.79 | 78.79 | 76.99 | 76.99 | 7,652,962 | -2.27(-2.86%) |
Jul 31, 2018 | 76.70 | 79.37 | 76.52 | 79.26 | 12,328,405 | +2.73(+3.57%) |
Jul 30, 2018 | 75.83 | 76.81 | 75.65 | 76.52 | 6,803,842 | +0.58(+0.77%) |
Jul 27, 2018 | 76.29 | 76.64 | 75.48 | 75.94 | 6,764,355 | -0.52(-0.68%) |
Jul 26, 2018 | 76.17 | 77.16 | 75.94 | 76.47 | 9,373,345 | +0.23(+0.31%) |
Jul 25, 2018 | 76.35 | 76.47 | 75.36 | 76.23 | 9,179,824 | -0.06(-0.08%) |
Jul 24, 2018 | 75.13 | 76.35 | 74.72 | 76.29 | 9,744,352 | +0.76(+1.00%) |
Jul 23, 2018 | 76.29 | 75.01 | 75.53 | 15,530,421 | -0.76(-0.99%) | |
Jul 20, 2018 | 79.78 | 80.13 | 75.48 | 76.29 | 29,465,340 | -3.55(-4.44%) |
Jul 19, 2018 | 79.78 | 80.71 | 79.17 | 79.84 | 12,885,580 | -0.12(-0.15%) |
Jul 18, 2018 | 79.90 | 80.30 | 79.66 | 79.95 | 7,056,449 | +0.35(+0.44%) |
Jul 17, 2018 | 80.54 | 80.77 | 79.37 | 79.61 | 10,165,400 | -1.22(-1.51%) |
Jul 16, 2018 | 80.77 | 81.12 | 80.24 | 80.83 | 7,370,064 | +0.06(+0.07%) |
Jul 13, 2018 | 81.23 | 81.81 | 80.71 | 80.77 | 8,348,854 | -0.58(-0.71%) |
Jul 12, 2018 | 81.70 | 82.22 | 81.00 | 81.35 | 6,847,892 | +0.00(+0.00%) |
Jul 11, 2018 | 81.35 | 81.35 | 8,126,724 | -1.05(-1.27%) | ||
Jul 10, 2018 | 81.41 | 82.45 | 81.29 | 82.40 | 10,352,777 | +1.28(+1.58%) |
Jul 09, 2018 | 81.06 | 82.22 | 80.88 | 81.12 | 11,527,671 | +0.58(+0.72%) |
Jul 06, 2018 | 77.74 | 80.83 | 77.45 | 80.54 | 10,322,285 | +2.44(+3.13%) |
Jul 05, 2018 | 77.80 | 78.15 | 75.83 | 78.09 | 9,207,316 | +0.35(+0.45%) |
Jul 03, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 78.38 | 78.79 | 76.70 | 77.74 | 10,790,203 | -1.40(-1.76%) |
Jun 29, 2018 | 80.42 | 80.71 | 78.91 | 79.14 | 12,376,020 | -1.28(-1.59%) |
Jun 28, 2018 | 81.06 | 81.41 | 79.55 | 80.42 | 11,078,561 | -0.76(-0.93%) |
Jun 27, 2018 | 80.59 | 83.94 | 80.24 | 81.18 | 23,279,006 | +1.28(+1.60%) |
Jun 26, 2018 | 78.27 | 81.06 | 77.86 | 79.90 | 36,766,824 | +5.76(+7.76%) |
Jun 25, 2018 | 75.77 | 75.83 | 74.08 | 74.14 | 13,209,268 | -1.74(-2.30%) |
Jun 22, 2018 | 74.20 | 76.06 | 74.20 | 75.88 | 12,746,558 | +1.69(+2.27%) |
Jun 21, 2018 | 74.49 | 74.55 | 73.33 | 74.20 | 12,155,493 | -0.70(-0.93%) |
Jun 20, 2018 | 74.20 | 76.17 | 74.14 | 74.90 | 16,580,018 | -0.41(-0.54%) |
Jun 19, 2018 | 75.94 | 76.00 | 75.01 | 75.30 | 13,370,464 | -1.45(-1.89%) |
Jun 18, 2018 | 76.81 | 76.93 | 76.17 | 76.76 | 11,744,762 | -0.58(-0.75%) |
Jun 15, 2018 | 79.31 | 77.34 | 77.34 | 16,540,475 | -1.28(-1.63%) | |
Jun 14, 2018 | 79.94 | 80.17 | 78.16 | 78.62 | 10,525,379 | -1.44(-1.80%) |
Jun 13, 2018 | 80.81 | 81.01 | 79.71 | 80.06 | 6,156,036 | -0.52(-0.64%) |
Jun 12, 2018 | 80.86 | 81.50 | 80.17 | 80.58 | 7,202,649 | +0.00(+0.00%) |
Jun 11, 2018 | 80.63 | 80.81 | 79.83 | 80.58 | 7,564,073 | +0.29(+0.36%) |
Jun 08, 2018 | 79.42 | 81.09 | 79.02 | 80.29 | 8,717,504 | +0.86(+1.09%) |
Jun 07, 2018 | 78.56 | 79.54 | 78.44 | 79.42 | 12,315,086 | +0.81(+1.03%) |
Jun 06, 2018 | 78.56 | 78.62 | 10,778,197 | -0.92(-1.16%) | ||
Jun 05, 2018 | 79.02 | 80.29 | 77.92 | 79.54 | 12,219,779 | +0.52(+0.66%) |
Jun 04, 2018 | 81.44 | 81.90 | 78.85 | 79.02 | 14,293,881 | -2.25(-2.77%) |