Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 96.51 | 96.51 | 96.51 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.08 | 96.59 | 95.86 | 96.35 | 3,205,952 | +0.14(+0.14%) |
Aug 29, 2018 | 95.37 | 96.45 | 95.26 | 96.22 | 3,228,891 | +0.14(+0.14%) |
Aug 28, 2018 | 95.94 | 96.45 | 95.54 | 96.08 | 2,755,231 | +0.06(+0.07%) |
Aug 27, 2018 | 96.97 | 97.28 | 95.86 | 96.02 | 2,683,906 | -0.60(-0.62%) |
Aug 24, 2018 | 96.44 | 96.86 | 95.49 | 96.62 | 3,382,472 | +0.87(+0.91%) |
Aug 23, 2018 | 95.91 | 96.14 | 95.36 | 95.75 | 2,236,918 | -0.19(-0.20%) |
Aug 22, 2018 | 95.73 | 96.49 | 95.14 | 95.94 | 2,150,420 | -0.04(-0.04%) |
Aug 21, 2018 | 96.85 | 96.95 | 95.66 | 95.98 | 3,038,493 | -0.69(-0.71%) |
Aug 20, 2018 | 96.44 | 97.18 | 96.44 | 96.66 | 3,027,469 | +0.25(+0.26%) |
Aug 17, 2018 | 95.39 | 96.76 | 94.96 | 96.42 | 4,186,546 | +1.09(+1.14%) |
Aug 16, 2018 | 94.32 | 95.86 | 94.32 | 95.33 | 4,846,519 | +0.94(+1.00%) |
Aug 15, 2018 | 93.43 | 94.49 | 93.25 | 94.39 | 3,440,954 | +0.81(+0.87%) |
Aug 14, 2018 | 92.96 | 93.94 | 92.51 | 93.58 | 3,595,008 | +0.51(+0.55%) |
Aug 13, 2018 | 93.07 | 93.28 | 92.77 | 93.06 | 3,100,187 | +0.17(+0.19%) |
Aug 10, 2018 | 92.80 | 93.74 | 92.65 | 92.89 | 3,064,219 | +0.05(+0.06%) |
Aug 09, 2018 | 92.72 | 93.32 | 92.59 | 92.83 | 3,630,684 | -0.07(-0.08%) |
Aug 08, 2018 | 92.53 | 93.27 | 92.14 | 92.91 | 4,294,754 | +0.30(+0.32%) |
Aug 07, 2018 | 92.47 | 94.31 | 92.37 | 92.61 | 5,608,625 | -0.05(-0.06%) |
Aug 06, 2018 | 91.21 | 93.20 | 91.05 | 92.66 | 5,603,964 | +1.29(+1.41%) |
Aug 03, 2018 | 90.10 | 91.47 | 89.83 | 91.37 | 5,032,839 | +1.01(+1.12%) |
Aug 02, 2018 | 88.98 | 91.20 | 88.88 | 90.36 | 4,756,472 | +0.70(+0.78%) |
Aug 01, 2018 | 89.70 | 90.25 | 89.42 | 89.66 | 5,472,820 | -0.10(-0.11%) |
Jul 31, 2018 | 89.26 | 90.12 | 88.60 | 89.76 | 5,457,364 | +0.72(+0.81%) |
Jul 30, 2018 | 87.56 | 89.13 | 87.44 | 89.05 | 5,895,752 | +1.29(+1.47%) |
Jul 27, 2018 | 86.89 | 88.08 | 86.32 | 87.76 | 4,376,009 | +1.29(+1.49%) |
Jul 26, 2018 | 87.79 | 88.08 | 86.15 | 86.47 | 5,312,415 | -1.14(-1.30%) |
Jul 25, 2018 | 84.63 | 87.80 | 84.51 | 87.60 | 9,331,006 | +2.80(+3.30%) |
Jul 24, 2018 | 85.18 | 81.76 | 84.80 | 10,908,693 | +4.06(+5.03%) | |
Jul 23, 2018 | 80.22 | 81.00 | 80.10 | 80.74 | 3,461,164 | +0.37(+0.46%) |
Jul 20, 2018 | 80.87 | 81.19 | 80.18 | 80.37 | 4,217,024 | -0.87(-1.07%) |
Jul 19, 2018 | 81.79 | 80.73 | 81.24 | 3,490,553 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.40 | 81.88 | 80.92 | 81.79 | 3,326,087 | +0.42(+0.51%) |
Jul 17, 2018 | 81.18 | 81.73 | 81.16 | 81.37 | 2,398,995 | +0.45(+0.56%) |
Jul 16, 2018 | 81.42 | 81.62 | 80.71 | 80.92 | 3,495,225 | -0.58(-0.71%) |
Jul 13, 2018 | 80.70 | 81.64 | 80.43 | 81.50 | 3,671,060 | +0.73(+0.90%) |
Jul 12, 2018 | 80.03 | 80.84 | 79.88 | 80.77 | 2,866,986 | +1.23(+1.54%) |
Jul 11, 2018 | 79.73 | 80.01 | 79.22 | 79.54 | 2,695,190 | -0.45(-0.56%) |
Jul 10, 2018 | 80.02 | 80.15 | 79.64 | 79.99 | 2,450,461 | +0.16(+0.20%) |
Jul 09, 2018 | 79.58 | 80.24 | 79.53 | 79.83 | 2,991,062 | +0.44(+0.55%) |
Jul 06, 2018 | 78.88 | 79.68 | 78.87 | 79.39 | 2,521,348 | +0.75(+0.96%) |
Jul 05, 2018 | 78.95 | 79.20 | 78.25 | 78.64 | 2,945,160 | +0.05(+0.06%) |
Jul 03, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.27 | 78.06 | 76.96 | 78.00 | 2,583,471 | +0.48(+0.62%) |
Jun 29, 2018 | 77.98 | 78.22 | 77.34 | 77.52 | 3,262,665 | -0.15(-0.19%) |
Jun 28, 2018 | 77.08 | 78.09 | 77.05 | 77.66 | 2,822,998 | +0.75(+0.97%) |
Jun 27, 2018 | 77.14 | 77.76 | 76.89 | 76.92 | 3,308,244 | -0.40(-0.52%) |
Jun 26, 2018 | 77.71 | 78.13 | 77.18 | 77.32 | 3,126,825 | -0.60(-0.77%) |
Jun 25, 2018 | 78.13 | 78.68 | 77.33 | 77.92 | 3,758,147 | -0.14(-0.17%) |
Jun 22, 2018 | 78.15 | 78.49 | 77.95 | 78.05 | 6,369,813 | -0.14(-0.17%) |
Jun 21, 2018 | 77.96 | 78.38 | 77.39 | 78.19 | 3,144,256 | -0.19(-0.24%) |
Jun 20, 2018 | 78.80 | 79.18 | 78.31 | 78.38 | 5,146,621 | -0.49(-0.62%) |
Jun 19, 2018 | 78.03 | 78.92 | 77.83 | 78.87 | 3,351,308 | +0.64(+0.82%) |
Jun 18, 2018 | 78.11 | 78.26 | 77.23 | 78.23 | 3,199,506 | -0.70(-0.89%) |
Jun 15, 2018 | 78.44 | 78.22 | 78.93 | 6,137,020 | +0.48(+0.61%) | |
Jun 14, 2018 | 77.83 | 78.54 | 77.37 | 78.44 | 3,429,031 | +0.57(+0.73%) |
Jun 13, 2018 | 77.91 | 78.47 | 77.76 | 77.87 | 3,359,679 | +0.21(+0.27%) |
Jun 12, 2018 | 77.91 | 78.15 | 77.63 | 77.66 | 3,320,937 | -0.34(-0.43%) |
Jun 11, 2018 | 78.41 | 78.84 | 77.95 | 78.00 | 3,860,340 | -0.20(-0.26%) |
Jun 08, 2018 | 77.97 | 78.51 | 77.61 | 78.20 | 3,491,997 | +0.18(+0.23%) |
Jun 07, 2018 | 78.31 | 78.42 | 77.51 | 78.02 | 3,438,377 | -0.05(-0.06%) |
Jun 06, 2018 | 78.06 | 78.06 | 2,994,544 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.45 | 77.85 | 76.80 | 77.06 | 4,037,040 | -0.23(-0.29%) |
Jun 04, 2018 | 76.90 | 77.69 | 76.64 | 77.28 | 4,692,724 | +0.20(+0.26%) |