Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 84.30 | 84.78 | 82.80 | 83.27 | 5,409,218 | -1.52(-1.79%) |
Apr 30, 2018 | 85.56 | 86.00 | 84.49 | 84.79 | 6,523,575 | -0.65(-0.76%) |
Apr 27, 2018 | 85.87 | 86.51 | 85.39 | 85.44 | 5,673,563 | -1.30(-1.50%) |
Apr 26, 2018 | 85.89 | 87.43 | 84.97 | 86.74 | 7,117,509 | +1.77(+2.09%) |
Apr 25, 2018 | 85.02 | 85.98 | 84.72 | 84.97 | 5,747,857 | -0.24(-0.29%) |
Apr 24, 2018 | 86.20 | 86.40 | 84.82 | 85.21 | 6,780,165 | -0.96(-1.11%) |
Apr 23, 2018 | 86.14 | 86.35 | 85.55 | 86.17 | 7,941,029 | +0.08(+0.10%) |
Apr 20, 2018 | 88.58 | 88.71 | 85.91 | 86.08 | 10,297,405 | -2.60(-2.93%) |
Apr 19, 2018 | 89.64 | 89.83 | 88.27 | 88.68 | 7,523,823 | -1.18(-1.32%) |
Apr 18, 2018 | 91.54 | 91.86 | 89.43 | 89.86 | 7,768,098 | -1.59(-1.74%) |
Apr 17, 2018 | 91.30 | 91.63 | 90.70 | 91.45 | 5,978,469 | -0.88(-0.96%) |
Apr 16, 2018 | 92.19 | 92.94 | 92.00 | 92.33 | 3,297,294 | +0.55(+0.60%) |
Apr 13, 2018 | 91.44 | 91.95 | 91.16 | 91.78 | 3,366,915 | +0.80(+0.88%) |
Apr 12, 2018 | 91.53 | 91.99 | 90.95 | 90.98 | 3,204,231 | -0.31(-0.34%) |
Apr 11, 2018 | 91.20 | 91.96 | 91.07 | 91.29 | 4,762,095 | -0.60(-0.66%) |
Apr 10, 2018 | 92.18 | 92.57 | 91.49 | 91.90 | 3,365,741 | +0.02(+0.02%) |
Apr 09, 2018 | 92.02 | 92.78 | 91.38 | 91.88 | 3,118,969 | +0.07(+0.07%) |
Apr 06, 2018 | 92.45 | 93.22 | 91.37 | 91.81 | 4,260,805 | -1.07(-1.15%) |
Apr 05, 2018 | 92.76 | 93.39 | 92.19 | 92.88 | 3,854,429 | +0.33(+0.35%) |
Apr 04, 2018 | 90.54 | 93.01 | 90.08 | 92.55 | 5,588,277 | +1.67(+1.84%) |
Apr 03, 2018 | 90.21 | 91.17 | 89.54 | 90.88 | 5,593,942 | +0.96(+1.06%) |