Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.43 | 81.03 | 80.25 | 80.64 | 7,422,836 | +0.32(+0.39%) |
Jul 30, 2018 | 79.53 | 80.38 | 79.43 | 80.33 | 6,650,706 | +0.68(+0.85%) |
Jul 27, 2018 | 80.11 | 80.33 | 79.56 | 79.65 | 5,177,918 | -0.09(-0.11%) |
Jul 26, 2018 | 79.98 | 80.82 | 79.69 | 79.74 | 7,245,681 | +0.30(+0.38%) |
Jul 25, 2018 | 78.87 | 79.55 | 78.73 | 79.44 | 6,429,525 | -0.05(-0.07%) |
Jul 24, 2018 | 79.64 | 79.98 | 79.18 | 79.49 | 6,184,160 | +0.30(+0.38%) |
Jul 23, 2018 | 79.21 | 79.63 | 78.97 | 79.20 | 4,591,854 | -0.39(-0.49%) |
Jul 20, 2018 | 78.99 | 79.68 | 78.81 | 79.59 | 5,335,183 | +0.31(+0.39%) |
Jul 19, 2018 | 79.40 | 79.96 | 79.00 | 79.28 | 5,403,080 | -0.32(-0.40%) |
Jul 18, 2018 | 79.83 | 80.61 | 79.48 | 79.59 | 5,582,666 | -0.11(-0.14%) |
Jul 17, 2018 | 78.99 | 80.16 | 78.99 | 79.70 | 6,540,882 | +0.50(+0.63%) |
Jul 16, 2018 | 79.19 | 79.28 | 78.47 | 79.21 | 4,920,167 | -0.05(-0.07%) |
Jul 13, 2018 | 78.19 | 79.52 | 78.18 | 79.26 | 7,075,369 | +1.07(+1.36%) |
Jul 12, 2018 | 78.90 | 77.92 | 78.19 | 5,409,397 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.68 | 78.73 | 78.08 | 78.20 | 6,189,257 | -0.61(-0.78%) |
Jul 10, 2018 | 77.66 | 78.93 | 77.61 | 78.82 | 6,687,244 | +1.16(+1.49%) |
Jul 09, 2018 | 76.82 | 78.15 | 76.61 | 77.66 | 7,273,510 | +1.28(+1.68%) |
Jul 06, 2018 | 76.10 | 76.70 | 75.75 | 76.38 | 6,222,435 | -0.05(-0.07%) |
Jul 05, 2018 | 76.77 | 77.34 | 76.16 | 76.43 | 5,939,060 | +0.12(+0.15%) |
Jul 03, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.40(+0.52%) | |
Jul 02, 2018 | 77.41 | 77.67 | 75.37 | 75.92 | 8,990,041 | -1.49(-1.93%) |
Jun 29, 2018 | 77.63 | 77.90 | 77.29 | 77.41 | 9,139,949 | -0.19(-0.24%) |
Jun 28, 2018 | 78.49 | 78.89 | 77.44 | 77.60 | 9,367,482 | -0.93(-1.19%) |
Jun 27, 2018 | 77.63 | 79.07 | 77.32 | 78.53 | 11,396,135 | +0.82(+1.06%) |
Jun 26, 2018 | 78.20 | 78.67 | 77.51 | 77.71 | 11,198,561 | -0.44(-0.57%) |
Jun 25, 2018 | 76.45 | 78.27 | 76.35 | 78.15 | 17,634,086 | +1.49(+1.95%) |
Jun 22, 2018 | 76.33 | 76.68 | 76.01 | 76.66 | 12,177,759 | +0.55(+0.72%) |
Jun 21, 2018 | 75.37 | 76.41 | 75.03 | 76.11 | 8,953,694 | +0.54(+0.72%) |
Jun 20, 2018 | 75.65 | 75.75 | 75.16 | 75.56 | 8,814,697 | +0.00(+0.00%) |
Jun 19, 2018 | 74.65 | 75.57 | 74.44 | 75.56 | 10,346,501 | +0.55(+0.73%) |
Jun 18, 2018 | 75.06 | 75.53 | 74.85 | 75.01 | 9,403,397 | -0.63(-0.84%) |
Jun 15, 2018 | 75.73 | 75.07 | 75.64 | 13,834,410 | -0.08(-0.11%) | |
Jun 14, 2018 | 76.11 | 76.65 | 75.62 | 75.73 | 8,317,937 | -0.27(-0.36%) |
Jun 13, 2018 | 75.82 | 76.25 | 75.78 | 76.00 | 7,035,179 | -0.01(-0.01%) |
Jun 12, 2018 | 76.21 | 76.45 | 75.44 | 76.01 | 8,918,780 | -0.18(-0.24%) |
Jun 11, 2018 | 76.29 | 76.40 | 75.73 | 76.19 | 6,918,040 | -0.05(-0.07%) |
Jun 08, 2018 | 76.62 | 76.99 | 76.04 | 76.24 | 8,411,971 | -0.53(-0.69%) |
Jun 07, 2018 | 76.62 | 77.51 | 76.54 | 76.77 | 8,521,955 | +0.35(+0.46%) |
Jun 06, 2018 | 76.23 | 76.42 | 8,146,752 | -0.05(-0.07%) | ||
Jun 05, 2018 | 77.23 | 77.24 | 76.14 | 76.48 | 9,162,204 | -0.72(-0.94%) |
Jun 04, 2018 | 75.46 | 77.29 | 75.28 | 77.20 | 12,084,109 | +2.20(+2.93%) |
Jun 01, 2018 | 75.05 | 75.39 | 74.88 | 75.00 | 5,795,630 | +0.41(+0.55%) |
May 31, 2018 | 75.86 | 76.20 | 74.57 | 74.60 | 12,689,314 | -1.43(-1.88%) |
May 30, 2018 | 74.52 | 76.12 | 74.34 | 76.02 | 10,304,784 | +1.55(+2.09%) |
May 29, 2018 | 74.07 | 74.58 | 73.94 | 74.47 | 9,325,407 | -0.05(-0.07%) |
May 25, 2018 | 74.52 | 74.52 | 74.52 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.01 | 75.01 | 73.91 | 74.88 | 9,489,270 | -0.14(-0.19%) |
May 23, 2018 | 74.97 | 75.03 | 74.26 | 75.02 | 10,398,338 | -0.33(-0.43%) |
May 22, 2018 | 76.37 | 76.65 | 75.27 | 75.35 | 8,925,462 | -1.03(-1.35%) |
May 21, 2018 | 76.04 | 76.40 | 75.75 | 76.38 | 11,855,083 | +0.79(+1.04%) |
May 18, 2018 | 76.13 | 76.31 | 75.45 | 75.59 | 13,325,578 | -0.77(-1.01%) |
May 17, 2018 | 78.66 | 79.16 | 75.78 | 76.36 | 32,880,792 | -1.48(-1.90%) |
May 16, 2018 | 76.70 | 78.29 | 76.58 | 77.84 | 15,143,636 | +1.45(+1.90%) |
May 15, 2018 | 75.97 | 76.71 | 75.74 | 76.39 | 10,315,220 | +0.12(+0.15%) |
May 14, 2018 | 75.82 | 76.63 | 75.60 | 76.27 | 10,507,376 | +0.91(+1.21%) |
May 11, 2018 | 74.73 | 75.48 | 74.06 | 75.36 | 10,992,706 | +0.62(+0.83%) |
May 10, 2018 | 74.69 | 75.71 | 74.12 | 74.73 | 17,542,902 | +0.14(+0.18%) |
May 09, 2018 | 74.15 | 75.15 | 73.64 | 74.60 | 35,918,792 | -2.41(-3.13%) |
May 08, 2018 | 76.81 | 77.10 | 76.27 | 77.00 | 7,290,602 | +0.24(+0.32%) |
May 07, 2018 | 78.58 | 78.58 | 76.58 | 76.76 | 12,017,425 | -1.85(-2.35%) |
May 04, 2018 | 77.24 | 79.12 | 76.66 | 78.61 | 7,762,451 | +1.17(+1.51%) |
May 03, 2018 | 77.41 | 77.50 | 76.45 | 77.44 | 7,656,054 | -0.10(-0.13%) |
May 02, 2018 | 78.25 | 78.36 | 77.38 | 77.54 | 6,773,122 | -0.96(-1.22%) |