Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 94.59 | 94.32 | 94.37 | 9,544,313 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.37 | 94.37 | 94.12 | 94.32 | 7,577,109 | -0.12(-0.13%) |
Jun 27, 2018 | 94.39 | 94.45 | 94.30 | 94.45 | 11,869,066 | +0.32(+0.34%) |
Jun 26, 2018 | 93.89 | 94.14 | 93.81 | 94.12 | 12,559,599 | +0.31(+0.33%) |
Jun 25, 2018 | 93.93 | 93.99 | 93.79 | 93.81 | 3,938,426 | -0.09(-0.10%) |
Jun 22, 2018 | 93.74 | 93.98 | 93.70 | 93.90 | 8,169,291 | +0.12(+0.12%) |
Jun 21, 2018 | 93.82 | 93.98 | 93.79 | 93.79 | 19,329,354 | -0.07(-0.08%) |
Jun 20, 2018 | 94.40 | 94.40 | 93.82 | 93.86 | 9,386,371 | -0.53(-0.56%) |
Jun 19, 2018 | 94.36 | 94.45 | 94.29 | 94.39 | 5,194,584 | +0.05(+0.05%) |
Jun 18, 2018 | 94.43 | 94.45 | 94.25 | 94.34 | 5,734,150 | -0.10(-0.10%) |
Jun 15, 2018 | 94.57 | 94.39 | 94.44 | 7,147,118 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.46 | 94.58 | 94.31 | 94.57 | 5,968,009 | +0.43(+0.45%) |
Jun 13, 2018 | 94.26 | 94.38 | 93.89 | 94.14 | 5,956,604 | -0.09(-0.10%) |
Jun 12, 2018 | 94.11 | 94.31 | 94.08 | 94.23 | 4,123,490 | +0.01(+0.01%) |
Jun 11, 2018 | 94.15 | 94.23 | 94.09 | 94.22 | 3,526,927 | -0.09(-0.10%) |
Jun 08, 2018 | 94.40 | 94.44 | 94.26 | 94.31 | 3,563,970 | -0.16(-0.17%) |
Jun 07, 2018 | 94.11 | 94.77 | 94.11 | 94.47 | 8,723,126 | +0.31(+0.33%) |
Jun 06, 2018 | 94.03 | 94.16 | 5,772,578 | -0.35(-0.37%) | ||
Jun 05, 2018 | 94.67 | 94.68 | 94.47 | 94.50 | 4,736,510 | +0.07(+0.07%) |
Jun 04, 2018 | 94.64 | 94.70 | 94.44 | 94.44 | 4,510,043 | -0.21(-0.23%) |
Jun 01, 2018 | 94.62 | 94.84 | 94.57 | 94.65 | 5,438,527 | -0.18(-0.19%) |
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,293 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.87 | 6,191,271 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.64 | 95.24 | 8,319,764 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.41 | 94.50 | 94.34 | 94.46 | 5,403,323 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,166 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,564 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,120 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,692 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,239 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.63 | 5,128,021 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,279 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,617 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.64 | 5,180,544 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,622 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,525 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,542 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,027 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,091 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,532 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,978 | -0.07(-0.08%) |
May 01, 2018 | 94.29 | 94.33 | 94.01 | 94.09 | 7,369,681 | -0.26(-0.27%) |
Apr 30, 2018 | 94.46 | 94.54 | 94.30 | 94.34 | 7,802,371 | -0.08(-0.09%) |
Apr 27, 2018 | 94.37 | 94.46 | 94.35 | 94.42 | 4,115,517 | +0.21(+0.23%) |
Apr 26, 2018 | 94.18 | 94.31 | 94.10 | 94.21 | 7,361,026 | +0.28(+0.30%) |
Apr 25, 2018 | 94.01 | 94.03 | 93.79 | 93.93 | 4,587,311 | -0.29(-0.31%) |
Apr 24, 2018 | 94.42 | 94.52 | 94.15 | 94.23 | 7,309,164 | -0.28(-0.29%) |
Apr 23, 2018 | 94.52 | 94.55 | 94.37 | 94.51 | 5,349,368 | -0.04(-0.04%) |
Apr 20, 2018 | 94.81 | 94.84 | 94.54 | 94.55 | 5,715,568 | -0.38(-0.41%) |
Apr 19, 2018 | 95.01 | 95.04 | 94.78 | 94.93 | 4,957,128 | -0.36(-0.38%) |
Apr 18, 2018 | 95.75 | 95.75 | 95.27 | 95.29 | 8,412,554 | -0.49(-0.51%) |
Apr 17, 2018 | 95.78 | 95.92 | 95.73 | 95.78 | 8,186,293 | +0.01(+0.01%) |
Apr 16, 2018 | 95.59 | 95.79 | 95.56 | 95.77 | 2,837,833 | +0.01(+0.01%) |
Apr 13, 2018 | 95.67 | 95.84 | 95.67 | 95.77 | 5,407,671 | +0.03(+0.03%) |
Apr 12, 2018 | 95.90 | 95.96 | 95.72 | 95.73 | 3,160,879 | -0.26(-0.27%) |
Apr 11, 2018 | 96.09 | 96.13 | 95.89 | 96.00 | 3,033,543 | +0.07(+0.07%) |
Apr 10, 2018 | 95.97 | 96.16 | 95.81 | 95.93 | 6,352,404 | +0.02(+0.03%) |
Apr 09, 2018 | 95.68 | 95.95 | 95.68 | 95.91 | 4,410,678 | +0.05(+0.05%) |
Apr 06, 2018 | 95.74 | 95.85 | 95.64 | 95.86 | 5,828,837 | +0.29(+0.30%) |
Apr 05, 2018 | 95.48 | 95.59 | 95.39 | 95.57 | 6,315,387 | +0.03(+0.03%) |
Apr 04, 2018 | 95.58 | 95.68 | 95.50 | 95.54 | 6,423,562 | +0.00(+0.00%) |
Apr 03, 2018 | 95.75 | 95.75 | 95.50 | 95.54 | 4,608,580 | -0.25(-0.26%) |