Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.24 | 97.94 | 96.77 | 97.53 | 5,768,292 | +0.70(+0.72%) |
Jul 30, 2018 | 96.49 | 97.18 | 96.40 | 96.83 | 4,270,637 | -0.08(-0.09%) |
Jul 27, 2018 | 97.33 | 97.83 | 96.70 | 96.92 | 5,381,271 | -0.61(-0.63%) |
Jul 26, 2018 | 98.50 | 99.14 | 97.43 | 97.53 | 6,008,106 | -0.18(-0.18%) |
Jul 25, 2018 | 97.48 | 98.10 | 97.10 | 97.71 | 6,427,294 | +0.40(+0.41%) |
Jul 24, 2018 | 97.46 | 96.55 | 97.31 | 6,007,811 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.36 | 96.32 | 97.01 | 9,161,158 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.16 | 99.05 | 97.95 | 98.38 | 32,556,234 | +0.20(+0.21%) |
Jul 19, 2018 | 97.33 | 98.88 | 97.33 | 98.18 | 10,896,822 | +0.80(+0.82%) |
Jul 18, 2018 | 97.46 | 97.53 | 96.59 | 97.38 | 6,342,878 | -0.04(-0.04%) |
Jul 17, 2018 | 96.23 | 97.55 | 96.23 | 97.43 | 7,999,143 | +1.63(+1.70%) |
Jul 16, 2018 | 95.46 | 95.93 | 94.77 | 95.80 | 6,383,660 | +0.23(+0.24%) |
Jul 13, 2018 | 95.65 | 95.57 | 5,208,375 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.44 | 94.11 | 94.59 | 6,485,101 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.53 | 95.78 | 95.07 | 95.44 | 6,508,763 | -0.30(-0.31%) |
Jul 10, 2018 | 93.81 | 95.83 | 93.02 | 95.74 | 18,987,578 | +4.35(+4.76%) |
Jul 09, 2018 | 92.55 | 92.69 | 91.18 | 91.39 | 9,272,433 | -1.53(-1.64%) |
Jul 06, 2018 | 92.86 | 93.30 | 92.41 | 92.91 | 5,173,236 | +0.01(+0.01%) |
Jul 05, 2018 | 92.36 | 92.96 | 92.00 | 92.91 | 5,742,081 | +0.64(+0.69%) |
Jul 03, 2018 | 92.27 | 92.27 | 92.27 | 0 | -0.62(-0.67%) | |
Jul 02, 2018 | 92.19 | 93.29 | 91.85 | 92.89 | 5,556,075 | +0.56(+0.61%) |
Jun 29, 2018 | 92.20 | 92.86 | 91.42 | 92.33 | 5,567,232 | +0.16(+0.17%) |
Jun 28, 2018 | 91.95 | 92.69 | 91.85 | 92.17 | 5,067,223 | +0.35(+0.38%) |
Jun 27, 2018 | 91.91 | 92.40 | 91.27 | 91.82 | 7,345,106 | +0.19(+0.20%) |
Jun 26, 2018 | 92.48 | 92.58 | 91.14 | 91.63 | 5,932,344 | -0.80(-0.86%) |
Jun 25, 2018 | 91.35 | 92.93 | 91.35 | 92.43 | 6,111,309 | +0.53(+0.57%) |
Jun 22, 2018 | 90.95 | 92.16 | 90.92 | 91.91 | 6,732,170 | +0.96(+1.05%) |
Jun 21, 2018 | 90.38 | 91.10 | 90.15 | 90.95 | 7,723,982 | +1.21(+1.35%) |
Jun 20, 2018 | 89.67 | 89.99 | 89.35 | 89.73 | 5,425,400 | -0.13(-0.14%) |
Jun 19, 2018 | 89.46 | 90.47 | 89.23 | 89.86 | 6,490,503 | +0.49(+0.55%) |
Jun 18, 2018 | 90.75 | 90.92 | 88.90 | 89.37 | 7,039,935 | -1.89(-2.07%) |
Jun 15, 2018 | 91.38 | 89.16 | 91.26 | 12,467,113 | +2.10(+2.36%) | |
Jun 14, 2018 | 89.27 | 89.35 | 88.56 | 89.16 | 5,674,802 | -0.12(-0.13%) |
Jun 13, 2018 | 88.34 | 89.56 | 88.34 | 89.28 | 8,906,214 | +0.67(+0.76%) |
Jun 12, 2018 | 87.55 | 88.65 | 87.20 | 88.61 | 5,985,009 | +1.08(+1.23%) |
Jun 11, 2018 | 87.02 | 87.70 | 86.73 | 87.53 | 4,698,252 | +0.61(+0.70%) |
Jun 08, 2018 | 85.81 | 87.02 | 85.81 | 86.92 | 5,654,625 | +1.13(+1.31%) |
Jun 07, 2018 | 85.24 | 86.09 | 85.09 | 85.79 | 5,865,849 | +0.28(+0.33%) |
Jun 06, 2018 | 85.54 | 84.65 | 85.51 | 4,653,732 | +0.53(+0.62%) | |
Jun 05, 2018 | 85.20 | 85.62 | 84.71 | 84.99 | 5,721,055 | +0.08(+0.09%) |
Jun 04, 2018 | 84.91 | 85.73 | 84.83 | 84.91 | 4,636,383 | -0.11(-0.13%) |
Jun 01, 2018 | 85.27 | 85.60 | 84.51 | 85.02 | 5,205,476 | +0.00(+0.00%) |
May 31, 2018 | 85.78 | 85.91 | 84.52 | 85.02 | 9,751,605 | -0.55(-0.65%) |
May 30, 2018 | 85.43 | 85.92 | 84.95 | 85.57 | 7,444,945 | +0.61(+0.72%) |
May 29, 2018 | 84.03 | 85.11 | 84.03 | 84.96 | 9,879,519 | +0.66(+0.79%) |
May 25, 2018 | 84.30 | 84.30 | 84.30 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.30 | 84.52 | 83.83 | 84.19 | 5,589,012 | -0.23(-0.27%) |
May 23, 2018 | 83.98 | 84.54 | 83.71 | 84.41 | 7,437,235 | +0.44(+0.52%) |
May 22, 2018 | 83.85 | 84.42 | 83.56 | 83.98 | 8,100,119 | +0.35(+0.42%) |
May 21, 2018 | 82.54 | 84.02 | 82.40 | 83.62 | 7,946,769 | +1.68(+2.05%) |
May 18, 2018 | 82.61 | 82.73 | 81.78 | 81.94 | 8,203,707 | -0.34(-0.42%) |
May 17, 2018 | 81.98 | 82.35 | 81.64 | 82.29 | 7,771,944 | +0.61(+0.75%) |
May 16, 2018 | 81.21 | 81.98 | 81.14 | 81.67 | 6,598,092 | +0.33(+0.40%) |
May 15, 2018 | 81.19 | 81.72 | 80.97 | 81.35 | 7,801,127 | -0.29(-0.36%) |
May 14, 2018 | 82.09 | 82.13 | 81.29 | 81.64 | 5,126,085 | -0.24(-0.29%) |
May 11, 2018 | 82.00 | 82.57 | 81.41 | 81.88 | 4,173,598 | +0.13(+0.16%) |
May 10, 2018 | 81.03 | 82.14 | 81.01 | 81.74 | 3,689,229 | +0.93(+1.15%) |
May 09, 2018 | 81.67 | 81.95 | 80.67 | 80.81 | 7,379,639 | -0.53(-0.65%) |
May 08, 2018 | 82.28 | 82.35 | 81.03 | 81.34 | 6,346,601 | -1.21(-1.47%) |
May 07, 2018 | 83.18 | 83.45 | 82.41 | 82.55 | 4,139,848 | -0.64(-0.77%) |
May 04, 2018 | 81.98 | 83.84 | 81.93 | 83.19 | 7,064,901 | +1.17(+1.42%) |
May 03, 2018 | 81.92 | 82.43 | 81.26 | 82.02 | 7,935,035 | +0.31(+0.38%) |
May 02, 2018 | 83.33 | 83.49 | 81.54 | 81.71 | 7,051,886 | -1.60(-1.92%) |