Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 96.81 | 96.81 | 96.81 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.38 | 96.89 | 96.16 | 96.65 | 3,196,016 | +0.14(+0.14%) |
Aug 29, 2018 | 95.66 | 96.75 | 95.55 | 96.52 | 3,218,885 | +0.14(+0.14%) |
Aug 28, 2018 | 96.24 | 96.75 | 95.84 | 96.38 | 2,746,693 | +0.06(+0.07%) |
Aug 27, 2018 | 97.27 | 97.58 | 96.16 | 96.31 | 2,675,588 | -0.60(-0.62%) |
Aug 24, 2018 | 96.74 | 97.17 | 95.78 | 96.92 | 3,371,990 | +0.87(+0.91%) |
Aug 23, 2018 | 96.20 | 96.44 | 95.65 | 96.05 | 2,229,985 | -0.19(-0.20%) |
Aug 22, 2018 | 96.03 | 96.79 | 95.43 | 96.24 | 2,143,756 | -0.04(-0.04%) |
Aug 21, 2018 | 97.15 | 97.25 | 95.96 | 96.28 | 3,029,077 | -0.69(-0.71%) |
Aug 20, 2018 | 96.74 | 97.48 | 96.74 | 96.96 | 3,018,087 | +0.25(+0.26%) |
Aug 17, 2018 | 95.69 | 97.06 | 95.26 | 96.72 | 4,173,571 | +1.09(+1.14%) |
Aug 16, 2018 | 94.61 | 96.16 | 94.61 | 95.63 | 4,831,499 | +0.94(+1.00%) |
Aug 15, 2018 | 93.72 | 94.78 | 93.54 | 94.68 | 3,430,291 | +0.82(+0.87%) |
Aug 14, 2018 | 93.25 | 94.23 | 92.80 | 93.87 | 3,583,867 | +0.52(+0.55%) |
Aug 13, 2018 | 93.36 | 93.57 | 93.06 | 93.35 | 3,090,565 | +0.17(+0.19%) |
Aug 10, 2018 | 93.09 | 94.04 | 92.94 | 93.18 | 3,054,708 | +0.05(+0.06%) |
Aug 09, 2018 | 93.01 | 93.61 | 92.88 | 93.12 | 3,619,414 | -0.07(-0.08%) |
Aug 08, 2018 | 92.81 | 93.56 | 92.43 | 93.20 | 4,281,424 | +0.30(+0.32%) |
Aug 07, 2018 | 92.76 | 94.60 | 92.66 | 92.90 | 5,591,216 | -0.05(-0.06%) |
Aug 06, 2018 | 91.49 | 93.49 | 91.33 | 92.95 | 5,586,570 | +1.29(+1.41%) |
Aug 03, 2018 | 90.38 | 91.76 | 90.11 | 91.66 | 5,017,218 | +1.01(+1.12%) |
Aug 02, 2018 | 89.26 | 91.48 | 89.16 | 90.65 | 4,741,708 | +0.70(+0.78%) |
Aug 01, 2018 | 89.98 | 90.54 | 89.70 | 89.94 | 5,455,833 | -0.10(-0.11%) |
Jul 31, 2018 | 89.53 | 90.40 | 88.88 | 90.04 | 5,440,425 | +0.72(+0.81%) |
Jul 30, 2018 | 87.83 | 89.41 | 87.71 | 89.32 | 5,877,452 | +1.29(+1.47%) |
Jul 27, 2018 | 87.16 | 88.36 | 86.59 | 88.03 | 4,362,426 | +1.29(+1.49%) |
Jul 26, 2018 | 88.07 | 88.36 | 86.42 | 86.74 | 5,295,925 | -1.14(-1.30%) |
Jul 25, 2018 | 84.89 | 88.08 | 84.78 | 87.87 | 9,302,044 | +2.81(+3.30%) |
Jul 24, 2018 | 85.44 | 82.02 | 85.07 | 10,874,834 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.47 | 81.25 | 80.35 | 80.99 | 3,450,420 | +0.37(+0.46%) |
Jul 20, 2018 | 81.12 | 81.44 | 80.43 | 80.62 | 4,203,935 | -0.87(-1.07%) |
Jul 19, 2018 | 82.04 | 80.99 | 81.50 | 3,479,719 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.65 | 82.13 | 81.17 | 82.04 | 3,315,763 | +0.42(+0.51%) |
Jul 17, 2018 | 81.43 | 81.99 | 81.41 | 81.62 | 2,391,548 | +0.46(+0.56%) |
Jul 16, 2018 | 81.68 | 81.87 | 80.96 | 81.17 | 3,484,376 | -0.58(-0.71%) |
Jul 13, 2018 | 80.95 | 81.90 | 80.68 | 81.75 | 3,659,665 | +0.73(+0.90%) |
Jul 12, 2018 | 80.28 | 81.09 | 80.13 | 81.02 | 2,858,087 | +1.23(+1.54%) |
Jul 11, 2018 | 79.98 | 80.26 | 79.46 | 79.79 | 2,686,825 | -0.45(-0.56%) |
Jul 10, 2018 | 80.27 | 80.40 | 79.89 | 80.24 | 2,442,855 | +0.16(+0.20%) |
Jul 09, 2018 | 79.83 | 80.49 | 79.77 | 80.07 | 2,981,778 | +0.44(+0.55%) |
Jul 06, 2018 | 79.13 | 79.93 | 79.12 | 79.64 | 2,513,522 | +0.76(+0.96%) |
Jul 05, 2018 | 79.20 | 79.45 | 78.49 | 78.88 | 2,936,019 | +0.05(+0.06%) |
Jul 03, 2018 | 78.83 | 78.83 | 78.83 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.51 | 78.31 | 77.19 | 78.24 | 2,575,452 | +0.48(+0.62%) |
Jun 29, 2018 | 78.22 | 78.46 | 77.58 | 77.76 | 3,252,538 | -0.15(-0.19%) |
Jun 28, 2018 | 77.32 | 78.33 | 77.29 | 77.91 | 2,814,235 | +0.75(+0.97%) |
Jun 27, 2018 | 77.38 | 78.01 | 77.13 | 77.16 | 3,297,976 | -0.40(-0.52%) |
Jun 26, 2018 | 77.95 | 78.37 | 77.42 | 77.56 | 3,117,120 | -0.60(-0.77%) |
Jun 25, 2018 | 78.37 | 78.93 | 77.57 | 78.16 | 3,746,483 | -0.14(-0.17%) |
Jun 22, 2018 | 78.39 | 78.73 | 78.19 | 78.30 | 6,350,041 | -0.14(-0.17%) |
Jun 21, 2018 | 78.21 | 78.63 | 77.63 | 78.43 | 3,134,496 | -0.19(-0.24%) |
Jun 20, 2018 | 79.04 | 79.43 | 78.55 | 78.63 | 5,130,646 | -0.49(-0.62%) |
Jun 19, 2018 | 78.27 | 79.16 | 78.07 | 79.12 | 3,340,906 | +0.65(+0.82%) |
Jun 18, 2018 | 78.35 | 78.51 | 77.47 | 78.47 | 3,189,575 | -0.70(-0.89%) |
Jun 15, 2018 | 78.69 | 78.46 | 79.17 | 6,117,972 | +0.48(+0.61%) | |
Jun 14, 2018 | 78.07 | 78.79 | 77.61 | 78.69 | 3,418,388 | +0.57(+0.73%) |
Jun 13, 2018 | 78.15 | 78.72 | 78.01 | 78.12 | 3,349,251 | +0.21(+0.27%) |
Jun 12, 2018 | 78.15 | 78.39 | 77.87 | 77.91 | 3,310,629 | -0.34(-0.43%) |
Jun 11, 2018 | 78.65 | 79.08 | 78.20 | 78.24 | 3,848,358 | -0.20(-0.26%) |
Jun 08, 2018 | 78.22 | 78.75 | 77.85 | 78.44 | 3,481,158 | +0.18(+0.23%) |
Jun 07, 2018 | 78.55 | 78.66 | 77.75 | 78.26 | 3,427,704 | -0.05(-0.06%) |
Jun 06, 2018 | 78.31 | 78.31 | 2,985,249 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.69 | 78.10 | 77.04 | 77.29 | 4,024,510 | -0.23(-0.29%) |
Jun 04, 2018 | 77.14 | 77.93 | 76.88 | 77.52 | 4,678,158 | +0.20(+0.26%) |