Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 81.78 | 82.67 | 81.59 | 82.35 | 2,289,926 | +0.53(+0.65%) |
Sep 27, 2018 | 81.28 | 82.11 | 81.08 | 81.82 | 1,024,314 | +0.40(+0.49%) |
Sep 26, 2018 | 81.56 | 82.27 | 81.35 | 81.42 | 1,439,008 | +0.00(+0.00%) |
Sep 25, 2018 | 80.97 | 81.75 | 80.90 | 81.42 | 1,830,832 | +0.53(+0.65%) |
Sep 24, 2018 | 80.73 | 81.20 | 80.38 | 80.90 | 1,556,754 | -0.21(-0.26%) |
Sep 21, 2018 | 81.01 | 81.39 | 80.71 | 81.10 | 4,260,495 | +0.52(+0.64%) |
Sep 20, 2018 | 80.48 | 80.94 | 80.36 | 80.59 | 1,212,424 | +0.37(+0.46%) |
Sep 19, 2018 | 80.20 | 80.51 | 79.90 | 80.22 | 957,321 | +0.24(+0.29%) |
Sep 18, 2018 | 79.26 | 80.20 | 79.26 | 79.98 | 1,503,372 | +0.54(+0.68%) |
Sep 17, 2018 | 79.56 | 79.96 | 78.90 | 79.44 | 1,388,115 | -0.41(-0.51%) |
Sep 14, 2018 | 80.25 | 80.25 | 79.51 | 79.84 | 1,963,503 | -0.32(-0.40%) |
Sep 13, 2018 | 80.62 | 80.62 | 79.86 | 80.16 | 1,283,750 | +0.14(+0.18%) |
Sep 12, 2018 | 79.74 | 80.22 | 79.55 | 80.02 | 1,429,341 | +0.09(+0.11%) |
Sep 11, 2018 | 79.33 | 80.22 | 79.07 | 79.93 | 2,025,568 | -0.21(-0.26%) |
Sep 10, 2018 | 80.44 | 80.61 | 79.90 | 80.13 | 1,434,372 | +0.05(+0.07%) |
Sep 07, 2018 | 79.42 | 80.32 | 79.30 | 80.08 | 1,539,165 | +0.43(+0.55%) |
Sep 06, 2018 | 78.52 | 79.85 | 78.51 | 79.64 | 2,439,335 | +1.08(+1.37%) |
Sep 05, 2018 | 78.66 | 79.34 | 78.46 | 78.57 | 2,845,703 | -0.26(-0.33%) |
Sep 04, 2018 | 78.58 | 79.21 | 78.39 | 78.83 | 1,841,126 | +0.12(+0.15%) |
Aug 31, 2018 | 78.71 | 78.71 | 78.71 | 0 | +1.08(+1.39%) | |
Aug 30, 2018 | 77.80 | 77.93 | 77.34 | 77.63 | 1,519,500 | -0.26(-0.34%) |
Aug 29, 2018 | 77.44 | 78.47 | 77.39 | 77.90 | 1,727,100 | +0.56(+0.73%) |
Aug 28, 2018 | 76.61 | 77.51 | 76.48 | 77.33 | 2,006,236 | +0.80(+1.04%) |
Aug 27, 2018 | 76.51 | 76.84 | 76.37 | 76.54 | 1,424,794 | +0.32(+0.42%) |
Aug 24, 2018 | 75.78 | 76.43 | 75.56 | 76.22 | 1,146,508 | +0.56(+0.74%) |
Aug 23, 2018 | 75.79 | 76.07 | 75.54 | 75.66 | 1,310,246 | -0.26(-0.35%) |
Aug 22, 2018 | 76.44 | 76.48 | 75.89 | 75.92 | 1,265,468 | -0.47(-0.62%) |
Aug 21, 2018 | 76.25 | 76.61 | 75.84 | 76.39 | 1,478,651 | +0.20(+0.26%) |
Aug 20, 2018 | 75.96 | 76.42 | 75.82 | 76.19 | 1,920,425 | +0.27(+0.36%) |
Aug 17, 2018 | 76.08 | 76.20 | 75.81 | 75.92 | 1,837,659 | -0.03(-0.04%) |
Aug 16, 2018 | 74.97 | 76.14 | 74.92 | 75.95 | 1,909,875 | +1.20(+1.60%) |
Aug 15, 2018 | 74.71 | 75.13 | 74.09 | 74.75 | 1,695,180 | -0.20(-0.26%) |
Aug 14, 2018 | 74.56 | 75.26 | 74.24 | 74.95 | 1,915,333 | +0.64(+0.86%) |
Aug 13, 2018 | 74.84 | 75.17 | 73.97 | 74.31 | 1,489,280 | -0.51(-0.68%) |
Aug 10, 2018 | 74.23 | 75.14 | 74.03 | 74.81 | 2,123,596 | +0.19(+0.25%) |
Aug 09, 2018 | 74.07 | 74.93 | 74.07 | 74.62 | 1,515,477 | +0.73(+0.99%) |
Aug 08, 2018 | 73.38 | 74.11 | 73.27 | 73.89 | 1,698,119 | +0.53(+0.73%) |
Aug 07, 2018 | 73.58 | 73.96 | 72.89 | 73.36 | 2,418,915 | -0.23(-0.32%) |
Aug 06, 2018 | 73.86 | 74.70 | 73.45 | 73.59 | 1,939,029 | -0.24(-0.33%) |
Aug 03, 2018 | 72.97 | 74.05 | 72.77 | 73.84 | 2,432,352 | +1.11(+1.53%) |
Aug 02, 2018 | 71.26 | 73.19 | 70.56 | 72.73 | 3,029,342 | +1.05(+1.46%) |
Aug 01, 2018 | 71.21 | 71.83 | 70.64 | 71.68 | 3,066,559 | +0.16(+0.23%) |
Jul 31, 2018 | 71.12 | 72.10 | 71.02 | 71.52 | 2,250,564 | +0.50(+0.70%) |
Jul 30, 2018 | 71.20 | 71.22 | 70.61 | 71.02 | 1,597,757 | -0.15(-0.22%) |
Jul 27, 2018 | 71.67 | 71.76 | 70.67 | 71.18 | 1,526,705 | -0.04(-0.05%) |
Jul 26, 2018 | 70.96 | 72.71 | 70.83 | 71.21 | 2,433,533 | +0.25(+0.36%) |
Jul 25, 2018 | 70.07 | 71.01 | 70.07 | 70.96 | 1,426,025 | +0.38(+0.54%) |
Jul 24, 2018 | 71.25 | 71.57 | 70.32 | 70.58 | 1,654,159 | -0.63(-0.89%) |
Jul 23, 2018 | 71.53 | 71.66 | 71.11 | 71.21 | 1,130,000 | -0.32(-0.45%) |
Jul 20, 2018 | 71.96 | 71.19 | 71.54 | 1,582,115 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.44 | 71.89 | 71.29 | 71.56 | 1,757,767 | -0.14(-0.20%) |
Jul 18, 2018 | 71.22 | 71.81 | 71.14 | 71.70 | 1,830,251 | +0.69(+0.98%) |
Jul 17, 2018 | 70.97 | 71.14 | 70.74 | 71.01 | 854,850 | +0.05(+0.08%) |
Jul 16, 2018 | 71.21 | 71.43 | 70.81 | 70.95 | 845,395 | -0.43(-0.61%) |
Jul 13, 2018 | 71.23 | 71.47 | 70.85 | 71.38 | 1,038,548 | +0.02(+0.03%) |
Jul 12, 2018 | 71.61 | 71.70 | 71.14 | 71.37 | 1,304,671 | +0.30(+0.42%) |
Jul 11, 2018 | 70.94 | 71.42 | 70.78 | 71.07 | 1,416,473 | -0.47(-0.66%) |
Jul 10, 2018 | 71.48 | 71.96 | 71.15 | 71.54 | 1,366,058 | +0.13(+0.18%) |
Jul 09, 2018 | 70.83 | 71.66 | 70.76 | 71.41 | 1,771,608 | +0.81(+1.15%) |
Jul 06, 2018 | 70.29 | 70.79 | 70.16 | 70.60 | 1,656,935 | +0.48(+0.68%) |
Jul 05, 2018 | 70.46 | 70.51 | 69.79 | 70.12 | 1,586,420 | -0.09(-0.13%) |
Jul 03, 2018 | 70.21 | 70.21 | 70.21 | 0 | -0.24(-0.35%) |