Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.31 | 82.34 | 81.87 | 82.11 | 4,475,991 | -0.34(-0.41%) |
May 30, 2018 | 82.44 | 82.51 | 82.37 | 82.45 | 3,595,885 | -0.02(-0.03%) |
May 29, 2018 | 82.62 | 82.66 | 82.34 | 82.47 | 4,117,554 | -0.23(-0.27%) |
May 25, 2018 | 82.70 | 82.70 | 82.70 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.44 | 82.56 | 82.30 | 82.50 | 3,444,804 | +0.25(+0.30%) |
May 23, 2018 | 81.76 | 82.31 | 81.75 | 82.25 | 4,108,777 | +0.51(+0.62%) |
May 22, 2018 | 81.73 | 81.87 | 81.52 | 81.74 | 3,616,765 | +0.32(+0.39%) |
May 21, 2018 | 81.22 | 81.49 | 81.21 | 81.43 | 4,349,641 | +0.02(+0.02%) |
May 18, 2018 | 81.31 | 81.47 | 81.23 | 81.41 | 6,513,253 | -0.09(-0.11%) |
May 17, 2018 | 81.63 | 81.84 | 81.40 | 81.50 | 5,560,611 | -0.32(-0.40%) |
May 16, 2018 | 81.75 | 81.91 | 81.68 | 81.83 | 4,659,907 | +0.17(+0.21%) |
May 15, 2018 | 81.61 | 81.76 | 81.47 | 81.65 | 7,062,582 | -0.57(-0.69%) |
May 14, 2018 | 82.32 | 82.40 | 82.12 | 82.22 | 6,098,919 | -0.14(-0.17%) |
May 11, 2018 | 82.31 | 82.42 | 82.10 | 82.36 | 7,975,908 | +0.35(+0.42%) |
May 10, 2018 | 82.07 | 82.42 | 81.86 | 82.01 | 5,387,401 | +1.03(+1.27%) |
May 09, 2018 | 80.78 | 81.01 | 80.67 | 80.99 | 5,141,894 | -0.14(-0.18%) |
May 08, 2018 | 81.44 | 81.55 | 80.71 | 81.13 | 5,632,619 | -0.48(-0.59%) |
May 07, 2018 | 81.87 | 81.95 | 81.57 | 81.61 | 2,435,740 | -0.34(-0.41%) |
May 04, 2018 | 81.61 | 82.01 | 81.23 | 81.95 | 4,302,726 | +0.07(+0.08%) |
May 03, 2018 | 82.07 | 82.07 | 81.84 | 81.89 | 5,105,945 | -0.09(-0.11%) |
May 02, 2018 | 82.31 | 82.50 | 81.90 | 81.98 | 5,128,173 | -0.66(-0.79%) |
May 01, 2018 | 82.66 | 82.72 | 82.42 | 82.63 | 4,430,919 | -0.15(-0.18%) |
Apr 30, 2018 | 83.05 | 83.09 | 82.74 | 82.78 | 2,635,909 | -0.26(-0.32%) |
Apr 27, 2018 | 82.90 | 83.06 | 82.87 | 83.05 | 1,667,549 | +0.07(+0.08%) |
Apr 26, 2018 | 83.10 | 83.18 | 82.85 | 82.98 | 2,971,421 | +0.07(+0.08%) |
Apr 25, 2018 | 83.02 | 83.05 | 82.75 | 82.91 | 2,567,628 | -0.30(-0.36%) |
Apr 24, 2018 | 83.48 | 83.56 | 83.13 | 83.21 | 2,220,473 | -0.13(-0.15%) |
Apr 23, 2018 | 83.35 | 83.43 | 83.23 | 83.34 | 2,724,865 | -0.20(-0.24%) |
Apr 20, 2018 | 83.71 | 83.73 | 83.47 | 83.54 | 4,246,231 | -0.37(-0.44%) |
Apr 19, 2018 | 84.09 | 84.15 | 83.78 | 83.91 | 4,180,045 | -0.29(-0.35%) |
Apr 18, 2018 | 84.29 | 84.37 | 84.20 | 84.20 | 4,240,861 | +0.00(+0.00%) |
Apr 17, 2018 | 84.26 | 84.33 | 84.20 | 84.20 | 2,943,332 | -0.18(-0.21%) |
Apr 16, 2018 | 84.38 | 84.39 | 84.22 | 84.38 | 1,527,362 | -0.11(-0.12%) |
Apr 13, 2018 | 84.42 | 84.55 | 84.38 | 84.49 | 1,563,592 | +0.07(+0.08%) |
Apr 12, 2018 | 84.48 | 84.54 | 84.38 | 84.42 | 2,307,025 | +0.00(+0.00%) |
Apr 11, 2018 | 84.29 | 84.47 | 84.28 | 84.42 | 1,251,974 | +0.03(+0.04%) |
Apr 10, 2018 | 84.47 | 84.53 | 84.33 | 84.39 | 3,739,315 | -0.14(-0.16%) |
Apr 09, 2018 | 84.50 | 84.56 | 84.46 | 84.53 | 1,585,700 | -0.08(-0.10%) |
Apr 06, 2018 | 84.75 | 84.77 | 84.49 | 84.61 | 3,913,340 | +0.13(+0.15%) |
Apr 05, 2018 | 84.59 | 84.68 | 84.45 | 84.48 | 3,994,484 | -0.03(-0.04%) |
Apr 04, 2018 | 84.34 | 84.61 | 84.33 | 84.51 | 2,244,392 | +0.10(+0.12%) |
Apr 03, 2018 | 84.48 | 84.48 | 84.32 | 84.41 | 3,128,101 | +0.06(+0.07%) |
Apr 02, 2018 | 84.35 | 84.39 | 84.22 | 84.35 | 2,113,079 | -0.16(-0.19%) |
Mar 29, 2018 | 84.52 | 84.52 | 84.52 | 0 | +0.45(+0.53%) | |
Mar 28, 2018 | 84.03 | 84.13 | 83.96 | 84.07 | 3,086,351 | +0.22(+0.26%) |
Mar 27, 2018 | 83.96 | 84.04 | 83.82 | 83.85 | 3,000,426 | +0.13(+0.15%) |
Mar 26, 2018 | 83.49 | 83.80 | 83.48 | 83.72 | 5,431,106 | +0.50(+0.60%) |
Mar 23, 2018 | 83.50 | 83.66 | 83.16 | 83.22 | 4,522,513 | -0.34(-0.40%) |
Mar 22, 2018 | 83.83 | 83.90 | 83.44 | 83.56 | 3,060,029 | -0.25(-0.30%) |
Mar 21, 2018 | 83.59 | 83.94 | 83.58 | 83.80 | 3,166,220 | +0.25(+0.30%) |
Mar 20, 2018 | 83.55 | 83.58 | 83.50 | 83.55 | 2,007,929 | -0.17(-0.21%) |
Mar 19, 2018 | 83.81 | 84.05 | 83.68 | 83.72 | 2,496,772 | -0.35(-0.42%) |
Mar 16, 2018 | 84.07 | 84.13 | 84.01 | 84.07 | 1,579,896 | -0.01(-0.01%) |
Mar 15, 2018 | 84.13 | 84.17 | 84.05 | 84.08 | 1,877,211 | -0.07(-0.08%) |
Mar 14, 2018 | 84.10 | 84.29 | 84.03 | 84.15 | 2,517,343 | +0.19(+0.22%) |
Mar 13, 2018 | 84.08 | 84.10 | 83.93 | 83.96 | 1,929,098 | -0.13(-0.16%) |
Mar 12, 2018 | 84.10 | 84.13 | 83.99 | 84.10 | 1,205,859 | -0.02(-0.02%) |
Mar 09, 2018 | 84.06 | 84.18 | 84.00 | 84.11 | 2,593,834 | +0.16(+0.20%) |
Mar 08, 2018 | 83.92 | 84.04 | 83.86 | 83.95 | 1,973,185 | +0.01(+0.01%) |
Mar 07, 2018 | 84.00 | 83.82 | 83.94 | 2,306,873 | -0.09(-0.11%) | |
Mar 06, 2018 | 84.14 | 84.24 | 83.93 | 84.03 | 2,756,655 | +0.13(+0.15%) |
Mar 05, 2018 | 83.99 | 84.04 | 83.80 | 83.90 | 3,637,106 | -0.13(-0.15%) |
Mar 02, 2018 | 83.76 | 84.07 | 83.74 | 84.03 | 4,045,784 | +0.28(+0.34%) |