Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 93.60 | 93.77 | 93.57 | 93.62 | 897,284 | +0.03(+0.04%) |
Jun 28, 2018 | 93.74 | 93.74 | 93.52 | 93.59 | 2,270,084 | -0.12(-0.13%) |
Jun 27, 2018 | 93.62 | 93.72 | 93.58 | 93.72 | 1,193,809 | +0.31(+0.33%) |
Jun 26, 2018 | 93.27 | 93.41 | 93.23 | 93.41 | 1,126,177 | +0.13(+0.14%) |
Jun 25, 2018 | 93.26 | 93.41 | 93.23 | 93.28 | 3,497,848 | +0.04(+0.04%) |
Jun 22, 2018 | 93.08 | 93.26 | 93.03 | 93.23 | 1,965,759 | +0.13(+0.14%) |
Jun 21, 2018 | 92.94 | 93.13 | 92.94 | 93.10 | 890,258 | +0.17(+0.18%) |
Jun 20, 2018 | 93.21 | 93.21 | 92.91 | 92.94 | 806,013 | -0.26(-0.28%) |
Jun 19, 2018 | 93.21 | 93.28 | 93.14 | 93.19 | 2,693,527 | +0.15(+0.16%) |
Jun 18, 2018 | 93.04 | 93.07 | 92.97 | 93.04 | 778,600 | +0.07(+0.08%) |
Jun 15, 2018 | 93.12 | 92.96 | 92.97 | 1,328,846 | +0.03(+0.04%) | |
Jun 14, 2018 | 92.87 | 92.94 | 92.78 | 92.94 | 988,903 | +0.24(+0.26%) |
Jun 13, 2018 | 92.77 | 92.88 | 92.47 | 92.69 | 834,922 | -0.06(-0.06%) |
Jun 12, 2018 | 92.74 | 92.82 | 92.69 | 92.75 | 766,437 | -0.07(-0.08%) |
Jun 11, 2018 | 92.68 | 92.83 | 92.65 | 92.83 | 954,331 | +0.00(+0.00%) |
Jun 08, 2018 | 92.93 | 92.98 | 92.80 | 92.83 | 2,135,484 | -0.16(-0.17%) |
Jun 07, 2018 | 92.74 | 93.11 | 92.70 | 92.99 | 3,709,727 | +0.28(+0.30%) |
Jun 06, 2018 | 92.60 | 92.70 | 927,050 | -0.20(-0.21%) | ||
Jun 05, 2018 | 92.81 | 92.96 | 92.77 | 92.90 | 1,455,770 | +0.21(+0.22%) |
Jun 04, 2018 | 92.78 | 92.87 | 92.69 | 92.69 | 2,062,874 | -0.19(-0.21%) |
Jun 01, 2018 | 92.84 | 92.99 | 92.76 | 92.89 | 1,876,677 | -0.14(-0.15%) |
May 31, 2018 | 92.99 | 93.24 | 92.91 | 93.02 | 2,870,883 | +0.06(+0.06%) |
May 30, 2018 | 93.00 | 93.09 | 92.84 | 92.96 | 2,683,664 | -0.17(-0.19%) |
May 29, 2018 | 92.82 | 93.33 | 92.74 | 93.14 | 1,902,689 | +0.55(+0.59%) |
May 25, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.13(+0.14%) | |
May 24, 2018 | 92.46 | 92.56 | 92.41 | 92.46 | 1,128,116 | +0.11(+0.12%) |
May 23, 2018 | 92.29 | 92.40 | 92.23 | 92.35 | 1,609,141 | +0.26(+0.29%) |
May 22, 2018 | 92.16 | 92.19 | 92.08 | 92.09 | 1,574,266 | -0.04(-0.04%) |
May 21, 2018 | 92.05 | 92.16 | 92.00 | 92.13 | 815,146 | +0.03(+0.04%) |
May 18, 2018 | 91.91 | 92.10 | 91.90 | 92.10 | 843,257 | +0.25(+0.27%) |
May 17, 2018 | 92.05 | 92.09 | 91.83 | 91.85 | 869,561 | -0.17(-0.19%) |
May 16, 2018 | 92.18 | 92.21 | 92.02 | 92.02 | 1,057,971 | -0.13(-0.14%) |
May 15, 2018 | 92.24 | 92.27 | 92.02 | 92.15 | 1,281,543 | -0.30(-0.32%) |
May 14, 2018 | 92.58 | 92.58 | 92.44 | 92.45 | 1,612,551 | -0.23(-0.25%) |
May 11, 2018 | 92.76 | 92.76 | 92.60 | 92.68 | 701,446 | +0.00(+0.00%) |
May 10, 2018 | 92.63 | 92.70 | 92.55 | 92.68 | 796,973 | +0.18(+0.20%) |
May 09, 2018 | 92.44 | 92.60 | 92.44 | 92.50 | 872,465 | -0.06(-0.06%) |
May 08, 2018 | 92.58 | 92.64 | 92.43 | 92.56 | 1,727,054 | -0.17(-0.18%) |
May 07, 2018 | 92.73 | 92.78 | 92.67 | 92.72 | 632,191 | +0.02(+0.02%) |
May 04, 2018 | 92.80 | 92.80 | 92.58 | 92.71 | 812,617 | +0.02(+0.03%) |
May 03, 2018 | 92.67 | 92.76 | 92.62 | 92.68 | 981,511 | +0.12(+0.13%) |
May 02, 2018 | 92.55 | 92.65 | 92.46 | 92.57 | 2,435,223 | +0.12(+0.13%) |
May 01, 2018 | 92.61 | 92.65 | 92.43 | 92.45 | 1,050,315 | -0.27(-0.29%) |
Apr 30, 2018 | 92.67 | 92.86 | 92.64 | 92.72 | 2,584,477 | +0.07(+0.08%) |
Apr 27, 2018 | 92.54 | 92.67 | 92.54 | 92.64 | 860,079 | +0.30(+0.32%) |
Apr 26, 2018 | 92.31 | 92.40 | 92.26 | 92.35 | 1,031,116 | +0.24(+0.26%) |
Apr 25, 2018 | 92.17 | 92.24 | 92.02 | 92.11 | 831,231 | -0.14(-0.15%) |
Apr 24, 2018 | 92.42 | 92.47 | 92.21 | 92.25 | 1,254,849 | -0.26(-0.28%) |
Apr 23, 2018 | 92.55 | 92.57 | 92.41 | 92.50 | 1,258,223 | -0.02(-0.03%) |
Apr 20, 2018 | 92.72 | 92.72 | 92.53 | 92.53 | 887,038 | -0.32(-0.35%) |
Apr 19, 2018 | 92.87 | 92.91 | 92.74 | 92.85 | 777,580 | -0.15(-0.16%) |
Apr 18, 2018 | 93.17 | 93.20 | 92.98 | 93.00 | 1,070,635 | -0.19(-0.20%) |
Apr 17, 2018 | 93.04 | 93.22 | 93.00 | 93.19 | 1,108,975 | +0.14(+0.15%) |
Apr 16, 2018 | 92.90 | 93.05 | 92.90 | 93.05 | 945,228 | -0.08(-0.09%) |
Apr 13, 2018 | 92.97 | 93.14 | 92.97 | 93.13 | 689,510 | +0.13(+0.14%) |
Apr 12, 2018 | 93.05 | 93.11 | 92.92 | 93.00 | 961,479 | -0.15(-0.16%) |
Apr 11, 2018 | 93.07 | 93.17 | 93.00 | 93.14 | 937,610 | +0.27(+0.29%) |
Apr 10, 2018 | 92.91 | 92.93 | 92.79 | 92.87 | 1,062,499 | -0.04(-0.04%) |
Apr 09, 2018 | 92.83 | 92.91 | 92.75 | 92.91 | 1,777,242 | -0.02(-0.02%) |
Apr 06, 2018 | 92.77 | 92.93 | 92.67 | 92.93 | 1,422,389 | +0.37(+0.40%) |
Apr 05, 2018 | 92.65 | 92.71 | 92.53 | 92.56 | 1,298,633 | -0.26(-0.28%) |
Apr 04, 2018 | 93.00 | 93.00 | 92.77 | 92.82 | 1,089,260 | -0.05(-0.05%) |
Apr 03, 2018 | 92.84 | 92.91 | 92.74 | 92.87 | 3,569,365 | -0.06(-0.06%) |