Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.20 | 97.90 | 96.73 | 97.49 | 5,770,585 | +0.70(+0.72%) |
Jul 30, 2018 | 96.46 | 97.14 | 96.36 | 96.79 | 4,272,334 | -0.08(-0.09%) |
Jul 27, 2018 | 97.29 | 97.79 | 96.66 | 96.88 | 5,383,410 | -0.61(-0.63%) |
Jul 26, 2018 | 98.46 | 99.10 | 97.39 | 97.49 | 6,010,494 | -0.18(-0.18%) |
Jul 25, 2018 | 97.44 | 98.06 | 97.07 | 97.67 | 6,429,848 | +0.40(+0.41%) |
Jul 24, 2018 | 97.42 | 96.51 | 97.27 | 6,010,199 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.32 | 96.29 | 96.97 | 9,164,800 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.13 | 99.01 | 97.91 | 98.35 | 32,569,174 | +0.20(+0.21%) |
Jul 19, 2018 | 97.29 | 98.84 | 97.29 | 98.14 | 10,901,153 | +0.80(+0.82%) |
Jul 18, 2018 | 97.42 | 97.49 | 96.55 | 97.35 | 6,345,400 | -0.04(-0.04%) |
Jul 17, 2018 | 96.19 | 97.51 | 96.19 | 97.39 | 8,002,323 | +1.63(+1.70%) |
Jul 16, 2018 | 95.42 | 95.90 | 94.74 | 95.76 | 6,386,198 | +0.23(+0.24%) |
Jul 13, 2018 | 95.62 | 95.53 | 5,210,446 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.40 | 94.07 | 94.55 | 6,487,679 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.49 | 95.74 | 95.03 | 95.40 | 6,511,350 | -0.30(-0.31%) |
Jul 10, 2018 | 93.78 | 95.79 | 92.98 | 95.70 | 18,995,126 | +4.35(+4.76%) |
Jul 09, 2018 | 92.51 | 92.66 | 91.15 | 91.35 | 9,276,119 | -1.53(-1.64%) |
Jul 06, 2018 | 92.82 | 93.27 | 92.38 | 92.88 | 5,175,292 | +0.01(+0.01%) |
Jul 05, 2018 | 92.33 | 92.92 | 91.96 | 92.87 | 5,744,363 | +0.64(+0.69%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | -0.62(-0.67%) | |
Jul 02, 2018 | 92.15 | 93.25 | 91.82 | 92.85 | 5,558,284 | +0.56(+0.61%) |
Jun 29, 2018 | 92.17 | 92.83 | 91.39 | 92.29 | 5,569,445 | +0.16(+0.17%) |
Jun 28, 2018 | 91.91 | 92.66 | 91.81 | 92.13 | 5,069,237 | +0.35(+0.38%) |
Jun 27, 2018 | 91.87 | 92.36 | 91.23 | 91.78 | 7,348,025 | +0.19(+0.20%) |
Jun 26, 2018 | 92.45 | 92.55 | 91.11 | 91.60 | 5,934,702 | -0.80(-0.86%) |
Jun 25, 2018 | 91.31 | 92.89 | 91.31 | 92.39 | 6,113,738 | +0.53(+0.57%) |
Jun 22, 2018 | 90.91 | 92.12 | 90.89 | 91.87 | 6,734,846 | +0.96(+1.05%) |
Jun 21, 2018 | 90.34 | 91.07 | 90.11 | 90.91 | 7,727,052 | +1.21(+1.35%) |
Jun 20, 2018 | 89.63 | 89.95 | 89.32 | 89.70 | 5,427,556 | -0.13(-0.14%) |
Jun 19, 2018 | 89.43 | 90.44 | 89.20 | 89.83 | 6,493,083 | +0.49(+0.55%) |
Jun 18, 2018 | 90.72 | 90.89 | 88.87 | 89.33 | 7,042,733 | -1.89(-2.07%) |
Jun 15, 2018 | 91.34 | 89.12 | 91.22 | 12,472,068 | +2.10(+2.36%) | |
Jun 14, 2018 | 89.23 | 89.32 | 88.53 | 89.12 | 5,677,058 | -0.12(-0.13%) |
Jun 13, 2018 | 88.30 | 89.52 | 88.30 | 89.24 | 8,909,754 | +0.67(+0.76%) |
Jun 12, 2018 | 87.51 | 88.61 | 87.16 | 88.57 | 5,987,387 | +1.08(+1.23%) |
Jun 11, 2018 | 86.99 | 87.66 | 86.70 | 87.49 | 4,700,119 | +0.61(+0.70%) |
Jun 08, 2018 | 85.77 | 86.99 | 85.77 | 86.88 | 5,656,872 | +1.13(+1.31%) |
Jun 07, 2018 | 85.21 | 86.05 | 85.05 | 85.76 | 5,868,180 | +0.28(+0.33%) |
Jun 06, 2018 | 85.50 | 84.62 | 85.48 | 4,655,582 | +0.53(+0.62%) | |
Jun 05, 2018 | 85.16 | 85.59 | 84.67 | 84.95 | 5,723,329 | +0.08(+0.09%) |
Jun 04, 2018 | 84.88 | 85.70 | 84.79 | 84.88 | 4,638,226 | -0.11(-0.13%) |
Jun 01, 2018 | 85.23 | 85.56 | 84.48 | 84.99 | 5,207,545 | +0.00(+0.00%) |
May 31, 2018 | 85.75 | 85.88 | 84.49 | 84.99 | 9,755,481 | -0.55(-0.65%) |
May 30, 2018 | 85.40 | 85.88 | 84.92 | 85.54 | 7,447,904 | +0.61(+0.72%) |
May 29, 2018 | 84.00 | 85.08 | 84.00 | 84.93 | 9,883,444 | +0.66(+0.79%) |
May 25, 2018 | 84.26 | 84.26 | 84.26 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.26 | 84.49 | 83.80 | 84.15 | 5,591,233 | -0.23(-0.27%) |
May 23, 2018 | 83.94 | 84.51 | 83.67 | 84.38 | 7,440,191 | +0.44(+0.52%) |
May 22, 2018 | 83.82 | 84.39 | 83.52 | 83.94 | 8,103,338 | +0.35(+0.42%) |
May 21, 2018 | 82.51 | 83.98 | 82.37 | 83.59 | 7,949,927 | +1.68(+2.05%) |
May 18, 2018 | 82.58 | 82.70 | 81.75 | 81.91 | 8,206,967 | -0.34(-0.42%) |
May 17, 2018 | 81.94 | 82.31 | 81.61 | 82.25 | 7,775,032 | +0.61(+0.75%) |
May 16, 2018 | 81.18 | 81.94 | 81.10 | 81.64 | 6,600,714 | +0.33(+0.40%) |
May 15, 2018 | 81.15 | 81.68 | 80.94 | 81.31 | 7,804,227 | -0.29(-0.36%) |
May 14, 2018 | 82.06 | 82.09 | 81.25 | 81.61 | 5,128,122 | -0.24(-0.29%) |
May 11, 2018 | 81.97 | 82.54 | 81.38 | 81.84 | 4,175,257 | +0.13(+0.16%) |
May 10, 2018 | 81.00 | 82.10 | 80.98 | 81.71 | 3,690,695 | +0.93(+1.15%) |
May 09, 2018 | 81.64 | 81.92 | 80.64 | 80.78 | 7,382,571 | -0.53(-0.65%) |
May 08, 2018 | 82.25 | 82.31 | 81.00 | 81.30 | 6,349,123 | -1.21(-1.47%) |
May 07, 2018 | 83.14 | 83.42 | 82.38 | 82.51 | 4,141,493 | -0.64(-0.77%) |
May 04, 2018 | 81.94 | 83.81 | 81.90 | 83.15 | 7,067,708 | +1.17(+1.42%) |
May 03, 2018 | 81.88 | 82.40 | 81.23 | 81.99 | 7,938,188 | +0.31(+0.38%) |
May 02, 2018 | 83.30 | 83.46 | 81.51 | 81.67 | 7,054,688 | -1.60(-1.92%) |