Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.48 | 97.18 | 96.02 | 96.77 | 5,813,775 | +0.69(+0.72%) |
Jul 30, 2018 | 95.74 | 96.42 | 95.65 | 96.08 | 4,304,311 | -0.08(-0.09%) |
Jul 27, 2018 | 96.57 | 97.06 | 95.94 | 96.16 | 5,423,703 | -0.61(-0.63%) |
Jul 26, 2018 | 97.72 | 98.36 | 96.66 | 96.77 | 6,055,480 | -0.18(-0.18%) |
Jul 25, 2018 | 96.71 | 97.33 | 96.34 | 96.94 | 6,477,973 | +0.40(+0.41%) |
Jul 24, 2018 | 96.70 | 95.80 | 96.55 | 6,055,182 | +0.29(+0.31%) | |
Jul 23, 2018 | 97.59 | 95.57 | 96.25 | 9,233,394 | -1.36(-1.40%) | |
Jul 20, 2018 | 97.40 | 98.27 | 97.19 | 97.61 | 32,812,940 | +0.20(+0.21%) |
Jul 19, 2018 | 96.57 | 98.10 | 96.57 | 97.41 | 10,982,743 | +0.79(+0.82%) |
Jul 18, 2018 | 96.70 | 96.77 | 95.83 | 96.62 | 6,392,892 | -0.04(-0.04%) |
Jul 17, 2018 | 95.48 | 96.79 | 95.48 | 96.66 | 8,062,216 | +1.62(+1.70%) |
Jul 16, 2018 | 94.71 | 95.18 | 94.03 | 95.05 | 6,433,996 | +0.23(+0.24%) |
Jul 13, 2018 | 94.91 | 94.82 | 5,249,443 | +0.98(+1.04%) | ||
Jul 12, 2018 | 94.70 | 93.37 | 93.85 | 6,536,236 | -0.85(-0.90%) | |
Jul 11, 2018 | 94.78 | 95.03 | 94.33 | 94.70 | 6,560,085 | -0.29(-0.31%) |
Jul 10, 2018 | 93.08 | 95.08 | 92.29 | 94.99 | 19,137,296 | +4.32(+4.76%) |
Jul 09, 2018 | 91.83 | 91.97 | 90.47 | 90.67 | 9,345,546 | -1.51(-1.64%) |
Jul 06, 2018 | 92.13 | 92.57 | 91.69 | 92.19 | 5,214,027 | +0.01(+0.01%) |
Jul 05, 2018 | 91.64 | 92.23 | 91.28 | 92.18 | 5,787,357 | +0.63(+0.69%) |
Jul 03, 2018 | 91.55 | 91.55 | 91.55 | 0 | -0.61(-0.67%) | |
Jul 02, 2018 | 91.46 | 92.56 | 91.14 | 92.16 | 5,599,885 | +0.56(+0.61%) |
Jun 29, 2018 | 91.48 | 92.14 | 90.71 | 91.61 | 5,611,130 | +0.16(+0.17%) |
Jun 28, 2018 | 91.23 | 91.97 | 91.13 | 91.45 | 5,107,178 | +0.34(+0.38%) |
Jun 27, 2018 | 91.19 | 91.68 | 90.56 | 91.10 | 7,403,022 | +0.19(+0.20%) |
Jun 26, 2018 | 91.76 | 91.86 | 90.43 | 90.92 | 5,979,121 | -0.79(-0.86%) |
Jun 25, 2018 | 90.63 | 92.20 | 90.63 | 91.71 | 6,159,497 | +0.52(+0.57%) |
Jun 22, 2018 | 90.24 | 91.44 | 90.21 | 91.19 | 6,785,253 | +0.95(+1.05%) |
Jun 21, 2018 | 89.67 | 90.39 | 89.44 | 90.24 | 7,784,886 | +1.20(+1.35%) |
Jun 20, 2018 | 88.97 | 89.28 | 88.65 | 89.03 | 5,468,179 | -0.13(-0.14%) |
Jun 19, 2018 | 88.76 | 89.76 | 88.54 | 89.16 | 6,541,680 | +0.49(+0.55%) |
Jun 18, 2018 | 90.04 | 90.21 | 88.21 | 88.67 | 7,095,444 | -1.88(-2.07%) |
Jun 15, 2018 | 90.66 | 88.46 | 90.55 | 12,565,416 | +2.09(+2.36%) | |
Jun 14, 2018 | 88.57 | 88.65 | 87.87 | 88.46 | 5,719,548 | -0.12(-0.13%) |
Jun 13, 2018 | 87.64 | 88.86 | 87.64 | 88.58 | 8,976,439 | +0.66(+0.76%) |
Jun 12, 2018 | 86.86 | 87.96 | 86.52 | 87.91 | 6,032,200 | +1.07(+1.23%) |
Jun 11, 2018 | 86.34 | 87.01 | 86.05 | 86.84 | 4,735,298 | +0.61(+0.70%) |
Jun 08, 2018 | 85.14 | 86.34 | 85.14 | 86.24 | 5,699,211 | +1.12(+1.31%) |
Jun 07, 2018 | 84.57 | 85.41 | 84.42 | 85.12 | 5,912,101 | +0.28(+0.33%) |
Jun 06, 2018 | 84.87 | 83.99 | 84.84 | 4,690,427 | +0.52(+0.62%) | |
Jun 05, 2018 | 84.53 | 84.95 | 84.04 | 84.32 | 5,766,166 | +0.08(+0.09%) |
Jun 04, 2018 | 84.24 | 85.06 | 84.16 | 84.24 | 4,672,941 | -0.11(-0.13%) |
Jun 01, 2018 | 84.60 | 84.93 | 83.85 | 84.35 | 5,246,521 | +0.00(+0.00%) |
May 31, 2018 | 85.11 | 85.24 | 83.86 | 84.35 | 9,828,497 | -0.55(-0.65%) |
May 30, 2018 | 84.76 | 85.24 | 84.29 | 84.90 | 7,503,649 | +0.61(+0.72%) |
May 29, 2018 | 83.38 | 84.45 | 83.38 | 84.29 | 9,957,419 | +0.66(+0.79%) |
May 25, 2018 | 83.64 | 83.64 | 83.64 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 83.64 | 83.86 | 83.18 | 83.53 | 5,633,082 | -0.23(-0.27%) |
May 23, 2018 | 83.32 | 83.88 | 83.05 | 83.75 | 7,495,878 | +0.43(+0.52%) |
May 22, 2018 | 83.19 | 83.76 | 82.90 | 83.32 | 8,163,989 | +0.35(+0.42%) |
May 21, 2018 | 81.89 | 83.36 | 81.76 | 82.97 | 8,009,430 | +1.67(+2.05%) |
May 18, 2018 | 81.97 | 82.08 | 81.14 | 81.30 | 8,268,394 | -0.34(-0.42%) |
May 17, 2018 | 81.33 | 81.70 | 81.00 | 81.64 | 7,833,226 | +0.61(+0.75%) |
May 16, 2018 | 80.58 | 81.33 | 80.50 | 81.03 | 6,650,118 | +0.33(+0.40%) |
May 15, 2018 | 80.55 | 81.08 | 80.34 | 80.71 | 7,862,639 | -0.29(-0.36%) |
May 14, 2018 | 81.45 | 81.48 | 80.65 | 81.00 | 5,166,505 | -0.23(-0.29%) |
May 11, 2018 | 81.36 | 81.93 | 80.78 | 81.23 | 4,206,507 | +0.13(+0.16%) |
May 10, 2018 | 80.40 | 81.49 | 80.38 | 81.10 | 3,718,319 | +0.93(+1.15%) |
May 09, 2018 | 81.03 | 81.31 | 80.04 | 80.18 | 7,437,828 | -0.53(-0.65%) |
May 08, 2018 | 81.63 | 81.70 | 80.40 | 80.70 | 6,396,644 | -1.20(-1.47%) |
May 07, 2018 | 82.53 | 82.80 | 81.77 | 81.90 | 4,172,491 | -0.63(-0.77%) |
May 04, 2018 | 81.33 | 83.19 | 81.29 | 82.54 | 7,120,608 | +1.16(+1.42%) |
May 03, 2018 | 81.28 | 81.78 | 80.63 | 81.38 | 7,997,603 | +0.31(+0.38%) |
May 02, 2018 | 82.68 | 82.84 | 80.90 | 81.07 | 7,107,490 | -1.58(-1.92%) |