Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 85.97 | 84.52 | 84.79 | 91,083,848 | -0.08(-0.10%) | |
Jun 28, 2018 | 83.43 | 85.07 | 82.86 | 84.87 | 90,765,056 | +2.04(+2.47%) |
Jun 27, 2018 | 85.21 | 85.40 | 82.81 | 82.83 | 97,627,976 | -1.53(-1.81%) |
Jun 26, 2018 | 83.42 | 84.88 | 82.97 | 84.36 | 87,857,976 | +1.39(+1.68%) |
Jun 25, 2018 | 84.93 | 85.05 | 82.12 | 82.96 | 150,523,552 | -2.62(-3.06%) |
Jun 22, 2018 | 86.93 | 86.95 | 85.39 | 85.58 | 81,694,136 | -0.73(-0.84%) |
Jun 21, 2018 | 87.79 | 87.95 | 85.68 | 86.31 | 98,999,512 | -0.99(-1.13%) |
Jun 20, 2018 | 86.92 | 87.94 | 86.86 | 87.30 | 86,799,872 | +0.76(+0.88%) |
Jun 19, 2018 | 85.25 | 86.60 | 84.82 | 86.54 | 85,959,584 | +0.55(+0.64%) |
Jun 18, 2018 | 85.11 | 86.13 | 84.93 | 85.99 | 62,210,188 | +0.39(+0.46%) |
Jun 15, 2018 | 85.84 | 85.99 | 85.60 | 95,777,616 | -0.39(-0.46%) | |
Jun 14, 2018 | 85.47 | 86.04 | 85.24 | 85.99 | 63,604,056 | +0.95(+1.11%) |
Jun 13, 2018 | 84.94 | 85.49 | 84.81 | 85.04 | 66,667,604 | +0.30(+0.36%) |
Jun 12, 2018 | 84.45 | 84.78 | 84.38 | 84.74 | 45,219,928 | +0.48(+0.57%) |
Jun 11, 2018 | 83.88 | 84.51 | 83.83 | 84.26 | 46,769,444 | +0.26(+0.30%) |
Jun 08, 2018 | 83.86 | 84.27 | 83.45 | 84.00 | 59,241,180 | -0.26(-0.31%) |
Jun 07, 2018 | 84.73 | 84.80 | 83.61 | 84.27 | 75,369,976 | -0.32(-0.38%) |
Jun 06, 2018 | 84.59 | 109,684,144 | -0.03(-0.04%) | |||
Jun 05, 2018 | 83.45 | 84.75 | 83.31 | 84.62 | 95,832,984 | +1.55(+1.87%) |
Jun 04, 2018 | 82.25 | 83.09 | 82.08 | 83.07 | 63,852,720 | +1.18(+1.45%) |
Jun 01, 2018 | 81.66 | 82.14 | 81.56 | 81.88 | 66,423,532 | +0.59(+0.73%) |
May 31, 2018 | 80.96 | 81.56 | 80.88 | 81.29 | 63,355,132 | +0.24(+0.29%) |
May 30, 2018 | 80.72 | 81.11 | 80.46 | 81.05 | 58,254,224 | +0.60(+0.75%) |
May 29, 2018 | 79.85 | 80.90 | 79.82 | 80.45 | 77,028,312 | +0.14(+0.17%) |
May 25, 2018 | 80.32 | 80.32 | 80.32 | 0 | +0.35(+0.44%) | |
May 24, 2018 | 79.71 | 80.22 | 79.23 | 79.97 | 68,701,136 | +0.06(+0.08%) |
May 23, 2018 | 78.37 | 79.91 | 78.13 | 79.91 | 67,327,408 | +1.02(+1.29%) |
May 22, 2018 | 79.31 | 79.31 | 78.58 | 78.88 | 41,187,064 | -0.20(-0.26%) |
May 21, 2018 | 79.06 | 79.41 | 78.57 | 79.09 | 58,621,348 | +0.55(+0.70%) |
May 18, 2018 | 78.88 | 78.99 | 78.42 | 78.53 | 52,975,964 | -0.37(-0.47%) |
May 17, 2018 | 78.84 | 79.52 | 78.47 | 78.90 | 42,996,148 | -0.28(-0.35%) |
May 16, 2018 | 78.69 | 79.53 | 78.65 | 79.18 | 51,510,484 | +0.56(+0.71%) |
May 15, 2018 | 79.20 | 79.20 | 78.08 | 78.62 | 101,729,416 | -1.27(-1.59%) |
May 14, 2018 | 80.01 | 80.37 | 79.81 | 79.89 | 50,286,092 | -0.07(-0.09%) |
May 11, 2018 | 80.36 | 80.37 | 79.71 | 79.96 | 45,384,472 | -0.31(-0.38%) |
May 10, 2018 | 80.24 | 80.59 | 79.98 | 80.27 | 56,431,288 | +0.05(+0.07%) |
May 09, 2018 | 79.81 | 80.21 | 79.41 | 80.21 | 72,868,248 | +0.78(+0.98%) |
May 08, 2018 | 79.56 | 79.66 | 78.94 | 79.43 | 61,025,028 | -0.39(-0.48%) |
May 07, 2018 | 79.28 | 80.16 | 79.21 | 79.82 | 76,243,888 | +0.96(+1.21%) |
May 04, 2018 | 77.94 | 79.06 | 77.93 | 78.86 | 69,033,296 | +0.44(+0.56%) |
May 03, 2018 | 77.82 | 78.56 | 77.12 | 78.42 | 85,198,600 | +0.12(+0.15%) |
May 02, 2018 | 78.86 | 79.24 | 78.13 | 78.30 | 87,354,656 | -0.63(-0.80%) |
May 01, 2018 | 77.98 | 79.06 | 77.43 | 78.93 | 91,492,744 | +0.80(+1.03%) |
Apr 30, 2018 | 78.94 | 79.61 | 77.86 | 78.12 | 109,489,584 | -0.32(-0.41%) |
Apr 27, 2018 | 81.51 | 81.71 | 78.19 | 78.45 | 261,678,720 | +2.73(+3.60%) |
Apr 26, 2018 | 74.08 | 76.29 | 73.75 | 75.72 | 175,258,928 | +2.88(+3.96%) |
Apr 25, 2018 | 72.73 | 73.33 | 70.58 | 72.84 | 131,898,320 | +0.00(+0.01%) |
Apr 24, 2018 | 76.61 | 76.79 | 72.25 | 72.83 | 150,169,056 | -2.88(-3.81%) |
Apr 23, 2018 | 77.15 | 77.22 | 74.99 | 75.72 | 89,398,208 | -0.48(-0.63%) |
Apr 20, 2018 | 77.88 | 77.88 | 75.63 | 76.20 | 111,093,064 | -1.47(-1.89%) |
Apr 19, 2018 | 76.98 | 78.24 | 76.77 | 77.66 | 130,649,168 | +1.45(+1.90%) |
Apr 18, 2018 | 75.55 | 76.51 | 75.03 | 76.21 | 104,351,232 | +1.20(+1.60%) |
Apr 17, 2018 | 72.94 | 75.18 | 72.68 | 75.02 | 102,356,112 | +3.11(+4.32%) |
Apr 16, 2018 | 72.08 | 72.18 | 71.21 | 71.91 | 56,218,248 | +0.53(+0.75%) |
Apr 13, 2018 | 72.29 | 72.82 | 71.06 | 71.37 | 73,878,664 | -0.88(-1.22%) |
Apr 12, 2018 | 71.81 | 72.44 | 71.58 | 72.26 | 62,731,508 | +1.07(+1.50%) |
Apr 11, 2018 | 71.80 | 72.27 | 71.08 | 71.19 | 71,715,664 | -0.46(-0.64%) |
Apr 10, 2018 | 71.43 | 71.75 | 70.62 | 71.64 | 85,731,888 | +1.50(+2.14%) |
Apr 09, 2018 | 71.08 | 71.76 | 69.96 | 70.14 | 84,290,328 | +0.04(+0.06%) |
Apr 06, 2018 | 71.33 | 72.45 | 69.85 | 70.10 | 117,921,784 | -2.32(-3.20%) |
Apr 05, 2018 | 71.93 | 72.81 | 71.19 | 72.42 | 126,656,160 | +2.05(+2.92%) |
Apr 04, 2018 | 67.75 | 70.60 | 67.49 | 70.36 | 139,862,880 | +0.92(+1.33%) |
Apr 03, 2018 | 69.41 | 70.53 | 67.61 | 69.44 | 204,913,472 | +1.00(+1.46%) |