Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.56 | 75.90 | 74.62 | 75.37 | 3,886,533 | +0.82(+1.10%) |
Oct 30, 2018 | 72.58 | 74.60 | 72.40 | 74.55 | 5,219,027 | +2.15(+2.97%) |
Oct 29, 2018 | 73.21 | 73.78 | 71.11 | 72.39 | 5,615,224 | +1.24(+1.75%) |
Oct 26, 2018 | 69.83 | 72.12 | 68.98 | 71.15 | 5,038,903 | -0.05(-0.06%) |
Oct 25, 2018 | 71.07 | 71.94 | 70.91 | 71.20 | 4,654,413 | +1.13(+1.62%) |
Oct 24, 2018 | 72.31 | 72.69 | 70.01 | 70.06 | 8,515,529 | -4.35(-5.84%) |
Oct 23, 2018 | 72.69 | 74.74 | 71.76 | 74.41 | 5,171,907 | +0.09(+0.12%) |
Oct 22, 2018 | 74.74 | 75.08 | 74.15 | 74.32 | 2,595,781 | +0.19(+0.26%) |
Oct 19, 2018 | 74.66 | 75.82 | 73.71 | 74.13 | 2,848,225 | -0.75(-1.00%) |
Oct 18, 2018 | 74.73 | 75.89 | 73.42 | 74.88 | 5,468,418 | -1.87(-2.44%) |
Oct 17, 2018 | 77.74 | 77.81 | 76.17 | 76.75 | 3,920,178 | -0.46(-0.59%) |
Oct 16, 2018 | 76.34 | 77.28 | 75.75 | 77.21 | 3,773,906 | +1.67(+2.22%) |
Oct 15, 2018 | 75.37 | 76.23 | 74.82 | 75.54 | 3,502,937 | -0.24(-0.32%) |
Oct 12, 2018 | 76.73 | 77.22 | 74.79 | 75.78 | 3,999,156 | +0.45(+0.60%) |
Oct 11, 2018 | 77.03 | 77.96 | 74.95 | 75.33 | 5,386,870 | -0.21(-0.27%) |
Oct 10, 2018 | 76.94 | 77.46 | 74.89 | 75.54 | 9,467,837 | -2.57(-3.30%) |
Oct 09, 2018 | 77.99 | 78.28 | 77.06 | 78.11 | 4,387,579 | +0.25(+0.32%) |
Oct 08, 2018 | 78.14 | 78.53 | 76.99 | 77.86 | 3,198,162 | -0.60(-0.77%) |
Oct 05, 2018 | 80.13 | 80.56 | 77.66 | 78.46 | 6,459,962 | -2.56(-3.16%) |
Oct 04, 2018 | 82.05 | 82.47 | 80.64 | 81.02 | 4,495,527 | -1.66(-2.00%) |
Oct 03, 2018 | 82.57 | 83.77 | 81.80 | 82.68 | 3,237,704 | -0.41(-0.50%) |
Oct 02, 2018 | 83.01 | 84.56 | 82.93 | 83.09 | 1,929,692 | -0.09(-0.11%) |
Oct 01, 2018 | 83.56 | 84.08 | 83.05 | 83.18 | 1,920,257 | -0.06(-0.08%) |
Sep 28, 2018 | 82.79 | 83.30 | 82.47 | 83.24 | 1,832,914 | +0.25(+0.30%) |
Sep 27, 2018 | 83.11 | 83.32 | 82.48 | 82.99 | 2,180,896 | -0.13(-0.15%) |
Sep 26, 2018 | 83.19 | 84.40 | 83.00 | 83.12 | 4,223,545 | -0.22(-0.26%) |
Sep 25, 2018 | 83.19 | 84.17 | 81.52 | 83.33 | 6,705,640 | -2.20(-2.57%) |
Sep 24, 2018 | 84.76 | 85.86 | 84.03 | 85.53 | 2,842,108 | +0.40(+0.47%) |
Sep 21, 2018 | 86.03 | 86.16 | 84.80 | 85.13 | 4,905,394 | -0.49(-0.57%) |
Sep 20, 2018 | 84.22 | 86.12 | 84.13 | 85.62 | 3,881,831 | +2.27(+2.72%) |
Sep 19, 2018 | 82.85 | 83.56 | 82.65 | 83.35 | 2,047,305 | +0.65(+0.78%) |
Sep 18, 2018 | 82.53 | 83.25 | 82.24 | 82.70 | 2,615,653 | +0.50(+0.60%) |
Sep 17, 2018 | 82.93 | 83.57 | 82.06 | 82.21 | 2,194,845 | -1.10(-1.32%) |
Sep 14, 2018 | 83.32 | 84.12 | 82.91 | 83.31 | 3,158,117 | +0.12(+0.14%) |
Sep 13, 2018 | 83.00 | 83.79 | 81.82 | 83.19 | 3,899,497 | +1.24(+1.52%) |
Sep 12, 2018 | 82.92 | 83.33 | 80.44 | 81.95 | 6,435,117 | -2.01(-2.39%) |
Sep 11, 2018 | 84.74 | 84.98 | 83.82 | 83.95 | 3,587,559 | -1.21(-1.42%) |
Sep 10, 2018 | 85.13 | 85.69 | 83.77 | 85.16 | 3,465,525 | +0.57(+0.67%) |
Sep 07, 2018 | 85.40 | 86.36 | 84.26 | 84.59 | 6,054,881 | -2.82(-3.22%) |
Sep 06, 2018 | 87.74 | 88.31 | 86.53 | 87.41 | 3,120,921 | -0.70(-0.80%) |
Sep 05, 2018 | 88.34 | 88.99 | 87.77 | 88.11 | 2,986,735 | -0.22(-0.24%) |
Sep 04, 2018 | 87.77 | 89.03 | 87.43 | 88.33 | 4,501,956 | -0.67(-0.75%) |
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.56 | 90.18 | 88.48 | 88.74 | 2,101,146 | -1.01(-1.12%) |
Aug 29, 2018 | 89.98 | 89.98 | 89.38 | 89.75 | 2,645,212 | -0.22(-0.25%) |
Aug 28, 2018 | 90.15 | 90.38 | 89.12 | 89.98 | 4,099,789 | +0.31(+0.35%) |
Aug 27, 2018 | 88.96 | 90.25 | 88.70 | 89.66 | 3,244,706 | +1.16(+1.31%) |
Aug 24, 2018 | 87.86 | 88.60 | 87.31 | 88.51 | 2,985,154 | +1.25(+1.43%) |
Aug 23, 2018 | 88.07 | 88.69 | 87.13 | 87.26 | 2,975,250 | -0.47(-0.54%) |
Aug 22, 2018 | 82.92 | 87.92 | 82.48 | 87.74 | 8,416,012 | +1.79(+2.09%) |
Aug 21, 2018 | 84.28 | 86.43 | 83.70 | 85.94 | 4,519,845 | +1.95(+2.33%) |
Aug 20, 2018 | 84.93 | 85.04 | 83.54 | 83.99 | 2,411,511 | -0.75(-0.89%) |
Aug 17, 2018 | 83.74 | 84.97 | 83.03 | 84.74 | 3,202,453 | +0.29(+0.34%) |
Aug 16, 2018 | 84.57 | 85.18 | 84.19 | 84.46 | 2,040,943 | +0.45(+0.53%) |
Aug 15, 2018 | 84.17 | 84.69 | 83.16 | 84.01 | 2,257,036 | -0.98(-1.15%) |
Aug 14, 2018 | 85.64 | 86.23 | 84.95 | 84.99 | 1,966,067 | -0.25(-0.29%) |
Aug 13, 2018 | 85.29 | 86.13 | 84.98 | 85.24 | 2,164,423 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.65 | 84.30 | 85.07 | 3,144,305 | -2.51(-2.86%) |
Aug 09, 2018 | 88.29 | 88.41 | 87.58 | 87.58 | 1,619,562 | -0.67(-0.76%) |
Aug 08, 2018 | 88.26 | 88.44 | 87.75 | 88.25 | 1,402,432 | -0.09(-0.10%) |
Aug 07, 2018 | 87.55 | 88.43 | 87.32 | 88.34 | 1,259,825 | +1.08(+1.24%) |
Aug 06, 2018 | 86.19 | 87.29 | 86.07 | 87.25 | 1,475,670 | +0.73(+0.85%) |
Aug 03, 2018 | 86.09 | 86.64 | 85.90 | 86.52 | 1,135,936 | +0.33(+0.38%) |
Aug 02, 2018 | 85.12 | 86.51 | 84.90 | 86.19 | 1,910,467 | +0.13(+0.16%) |