Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.35 | 77.35 | 77.35 | 0 | +0.94(+1.23%) | |
Aug 30, 2018 | 77.51 | 77.68 | 76.04 | 76.40 | 7,587,816 | -1.30(-1.68%) |
Aug 29, 2018 | 77.36 | 78.00 | 77.17 | 77.71 | 6,085,893 | +0.20(+0.25%) |
Aug 28, 2018 | 78.12 | 78.50 | 77.42 | 77.51 | 4,036,617 | -0.07(-0.08%) |
Aug 27, 2018 | 77.94 | 78.33 | 77.18 | 77.58 | 4,274,745 | +0.19(+0.24%) |
Aug 24, 2018 | 77.36 | 77.79 | 77.06 | 77.39 | 3,678,745 | -0.43(-0.55%) |
Aug 23, 2018 | 77.37 | 78.44 | 77.29 | 77.82 | 4,428,615 | +0.25(+0.33%) |
Aug 22, 2018 | 78.00 | 78.55 | 77.23 | 77.57 | 4,590,006 | -0.29(-0.37%) |
Aug 21, 2018 | 77.26 | 77.97 | 76.99 | 77.86 | 6,751,434 | +0.72(+0.94%) |
Aug 20, 2018 | 76.52 | 77.36 | 75.98 | 77.14 | 9,954,905 | +2.28(+3.05%) |
Aug 17, 2018 | 75.13 | 75.50 | 74.79 | 74.86 | 9,589,775 | -0.28(-0.37%) |
Aug 16, 2018 | 75.00 | 75.66 | 74.90 | 75.14 | 5,833,767 | +0.45(+0.60%) |
Aug 15, 2018 | 74.69 | 74.96 | 74.26 | 74.69 | 5,387,802 | -0.53(-0.71%) |
Aug 14, 2018 | 75.40 | 75.88 | 74.79 | 75.22 | 6,477,199 | -0.01(-0.01%) |
Aug 13, 2018 | 75.86 | 76.17 | 75.10 | 75.23 | 4,369,325 | -0.54(-0.72%) |
Aug 10, 2018 | 75.86 | 76.30 | 75.36 | 75.78 | 5,365,876 | -0.50(-0.65%) |
Aug 09, 2018 | 75.55 | 76.86 | 75.48 | 76.27 | 4,856,235 | +0.71(+0.94%) |
Aug 08, 2018 | 75.29 | 76.10 | 75.13 | 75.56 | 5,675,362 | -0.03(-0.04%) |
Aug 07, 2018 | 74.84 | 75.68 | 74.41 | 75.59 | 5,772,898 | +0.96(+1.28%) |
Aug 06, 2018 | 73.91 | 74.70 | 73.62 | 74.63 | 4,560,459 | +0.72(+0.98%) |
Aug 03, 2018 | 73.90 | 74.13 | 73.63 | 73.91 | 4,007,947 | +0.08(+0.11%) |
Aug 02, 2018 | 73.00 | 74.22 | 72.65 | 73.82 | 5,660,988 | +1.04(+1.43%) |
Aug 01, 2018 | 71.81 | 73.27 | 71.81 | 72.78 | 7,328,172 | +0.59(+0.82%) |
Jul 31, 2018 | 71.75 | 72.83 | 71.49 | 72.19 | 8,805,962 | +0.89(+1.25%) |
Jul 30, 2018 | 72.16 | 72.24 | 70.80 | 71.30 | 7,751,077 | -0.87(-1.21%) |
Jul 27, 2018 | 73.37 | 73.60 | 72.08 | 72.17 | 6,533,102 | -1.18(-1.61%) |
Jul 26, 2018 | 73.63 | 72.11 | 73.35 | 7,144,737 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.62 | 72.44 | 70.45 | 72.43 | 5,982,591 | +1.53(+2.16%) |
Jul 24, 2018 | 72.36 | 70.81 | 70.90 | 6,449,797 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.00 | 72.23 | 71.46 | 71.89 | 4,472,693 | -0.35(-0.48%) |
Jul 20, 2018 | 72.35 | 71.49 | 72.24 | 5,595,524 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.27 | 72.42 | 71.15 | 72.23 | 5,193,777 | +0.34(+0.47%) |
Jul 18, 2018 | 72.68 | 72.86 | 71.64 | 71.89 | 6,500,504 | -0.83(-1.14%) |
Jul 17, 2018 | 72.75 | 73.23 | 72.65 | 72.72 | 4,640,166 | -0.26(-0.36%) |
Jul 16, 2018 | 72.61 | 73.30 | 72.56 | 72.98 | 5,065,930 | +0.35(+0.48%) |
Jul 13, 2018 | 72.46 | 72.85 | 72.41 | 72.63 | 3,156,852 | +0.01(+0.01%) |
Jul 12, 2018 | 73.16 | 73.26 | 72.49 | 72.62 | 5,198,155 | +0.01(+0.01%) |
Jul 11, 2018 | 72.40 | 72.88 | 72.12 | 72.61 | 3,893,951 | -0.20(-0.27%) |
Jul 10, 2018 | 72.69 | 73.30 | 72.43 | 72.81 | 6,690,967 | +0.27(+0.38%) |
Jul 09, 2018 | 72.12 | 72.63 | 71.74 | 72.54 | 5,188,355 | +0.75(+1.05%) |
Jul 06, 2018 | 71.79 | 72.35 | 71.40 | 71.79 | 6,325,173 | -0.07(-0.09%) |
Jul 05, 2018 | 71.92 | 72.67 | 71.47 | 71.85 | 6,911,377 | +0.25(+0.35%) |
Jul 03, 2018 | 71.60 | 71.60 | 71.60 | 0 | -1.94(-2.64%) | |
Jul 02, 2018 | 73.76 | 74.60 | 72.29 | 73.54 | 12,642,964 | -1.25(-1.67%) |
Jun 29, 2018 | 76.02 | 74.79 | 33,477,886 | +7.49(+11.13%) | ||
Jun 28, 2018 | 67.07 | 67.69 | 66.97 | 67.30 | 9,661,519 | +0.33(+0.49%) |
Jun 27, 2018 | 68.27 | 68.47 | 66.78 | 66.97 | 8,122,312 | -1.14(-1.67%) |
Jun 26, 2018 | 68.05 | 68.79 | 67.91 | 68.11 | 7,534,173 | +0.20(+0.29%) |
Jun 25, 2018 | 68.82 | 68.86 | 67.61 | 67.91 | 9,656,183 | -1.01(-1.47%) |
Jun 22, 2018 | 69.06 | 69.84 | 68.72 | 68.92 | 10,227,649 | -0.48(-0.69%) |
Jun 21, 2018 | 69.18 | 70.20 | 69.04 | 69.40 | 5,899,912 | -0.73(-1.04%) |
Jun 20, 2018 | 69.65 | 70.31 | 69.43 | 70.13 | 4,714,207 | +0.43(+0.62%) |
Jun 19, 2018 | 69.93 | 70.32 | 69.13 | 69.70 | 8,056,558 | -1.27(-1.79%) |
Jun 18, 2018 | 70.66 | 71.11 | 70.31 | 70.97 | 4,811,075 | -0.22(-0.30%) |
Jun 15, 2018 | 71.20 | 70.12 | 71.19 | 11,694,951 | +1.07(+1.53%) | |
Jun 14, 2018 | 70.02 | 70.54 | 69.79 | 70.12 | 4,939,133 | +0.55(+0.80%) |
Jun 13, 2018 | 69.71 | 70.30 | 69.45 | 69.56 | 5,002,330 | -0.17(-0.24%) |
Jun 12, 2018 | 69.85 | 70.03 | 69.52 | 69.73 | 4,641,309 | -0.28(-0.40%) |
Jun 11, 2018 | 70.45 | 70.59 | 69.97 | 70.01 | 5,223,309 | -0.29(-0.41%) |
Jun 08, 2018 | 70.19 | 70.46 | 69.74 | 70.30 | 5,886,051 | +0.13(+0.19%) |
Jun 07, 2018 | 70.35 | 71.25 | 70.07 | 70.17 | 7,063,267 | +0.01(+0.01%) |
Jun 06, 2018 | 70.34 | 70.16 | 5,665,730 | +0.66(+0.95%) | ||
Jun 05, 2018 | 69.09 | 69.67 | 68.65 | 69.51 | 5,250,877 | +0.21(+0.30%) |
Jun 04, 2018 | 68.52 | 69.34 | 68.32 | 69.30 | 4,881,596 | +1.00(+1.47%) |