Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.35 | 83.23 | 82.23 | 83.01 | 694,785 | +0.49(+0.59%) |
Sep 27, 2018 | 83.06 | 83.26 | 82.41 | 82.52 | 551,733 | -0.23(-0.28%) |
Sep 26, 2018 | 83.42 | 83.94 | 82.60 | 82.76 | 581,483 | -0.49(-0.59%) |
Sep 25, 2018 | 83.29 | 83.37 | 82.20 | 83.25 | 1,691,426 | +0.19(+0.22%) |
Sep 24, 2018 | 82.96 | 83.20 | 81.83 | 83.07 | 1,261,954 | -0.09(-0.11%) |
Sep 21, 2018 | 83.12 | 84.33 | 82.94 | 83.16 | 1,503,976 | -0.03(-0.03%) |
Sep 20, 2018 | 83.38 | 83.57 | 82.93 | 83.19 | 1,383,718 | +0.06(+0.07%) |
Sep 19, 2018 | 83.55 | 83.80 | 82.83 | 83.13 | 1,216,725 | -0.21(-0.25%) |
Sep 18, 2018 | 82.80 | 84.18 | 82.15 | 83.34 | 1,144,375 | +0.35(+0.43%) |
Sep 17, 2018 | 84.03 | 84.47 | 82.92 | 82.98 | 699,131 | -1.18(-1.40%) |
Sep 14, 2018 | 83.79 | 84.46 | 83.75 | 84.16 | 734,955 | +0.69(+0.83%) |
Sep 13, 2018 | 83.47 | 84.48 | 83.30 | 83.47 | 511,613 | +0.40(+0.48%) |
Sep 12, 2018 | 83.64 | 83.72 | 82.18 | 83.07 | 750,223 | -0.65(-0.78%) |
Sep 11, 2018 | 82.61 | 83.89 | 82.20 | 83.72 | 841,273 | +1.11(+1.34%) |
Sep 10, 2018 | 81.80 | 82.67 | 81.28 | 82.61 | 445,822 | +0.77(+0.95%) |
Sep 07, 2018 | 81.52 | 82.26 | 81.35 | 81.83 | 507,859 | +0.18(+0.22%) |
Sep 06, 2018 | 81.05 | 81.97 | 80.79 | 81.66 | 1,052,653 | +0.31(+0.38%) |
Sep 05, 2018 | 82.02 | 82.13 | 80.48 | 81.35 | 769,830 | -0.53(-0.65%) |
Sep 04, 2018 | 82.09 | 83.24 | 80.64 | 81.88 | 719,064 | +0.14(+0.17%) |
Aug 31, 2018 | 81.74 | 81.74 | 81.74 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 82.31 | 82.58 | 81.52 | 81.80 | 703,355 | -0.67(-0.82%) |
Aug 29, 2018 | 82.48 | 82.91 | 82.25 | 82.48 | 453,866 | +0.21(+0.26%) |
Aug 28, 2018 | 81.75 | 82.39 | 81.27 | 82.26 | 513,177 | +0.45(+0.55%) |
Aug 27, 2018 | 81.01 | 82.34 | 81.01 | 81.81 | 642,050 | +0.79(+0.98%) |
Aug 24, 2018 | 81.00 | 81.40 | 80.76 | 81.02 | 894,030 | +0.43(+0.53%) |
Aug 23, 2018 | 79.94 | 80.96 | 79.92 | 80.59 | 781,335 | +0.56(+0.70%) |
Aug 22, 2018 | 80.35 | 80.68 | 79.02 | 80.03 | 644,752 | -0.38(-0.47%) |
Aug 21, 2018 | 80.10 | 80.84 | 80.01 | 80.41 | 1,910,046 | +0.35(+0.44%) |
Aug 20, 2018 | 80.50 | 80.69 | 79.90 | 80.06 | 706,146 | -0.01(-0.01%) |
Aug 17, 2018 | 80.11 | 80.46 | 79.67 | 80.07 | 1,223,954 | +0.12(+0.15%) |
Aug 16, 2018 | 79.90 | 80.57 | 79.80 | 79.95 | 505,965 | +0.58(+0.73%) |
Aug 15, 2018 | 79.50 | 79.98 | 78.67 | 79.37 | 559,773 | -0.59(-0.73%) |
Aug 14, 2018 | 79.44 | 80.16 | 78.92 | 79.96 | 1,103,668 | +1.02(+1.30%) |
Aug 13, 2018 | 79.01 | 79.41 | 78.57 | 78.93 | 977,463 | +0.10(+0.13%) |
Aug 10, 2018 | 79.23 | 79.68 | 78.56 | 78.83 | 600,057 | -0.97(-1.21%) |
Aug 09, 2018 | 79.57 | 80.12 | 79.32 | 79.80 | 680,235 | +0.44(+0.55%) |
Aug 08, 2018 | 80.25 | 80.25 | 79.11 | 79.36 | 762,904 | -0.71(-0.88%) |
Aug 07, 2018 | 79.76 | 80.64 | 79.76 | 80.07 | 997,272 | +0.32(+0.40%) |
Aug 06, 2018 | 79.02 | 79.98 | 78.89 | 79.75 | 581,122 | +0.38(+0.48%) |
Aug 03, 2018 | 80.81 | 81.30 | 78.85 | 79.37 | 848,757 | -1.87(-2.30%) |
Aug 02, 2018 | 78.06 | 81.47 | 77.11 | 81.24 | 1,385,412 | +3.12(+3.99%) |
Aug 01, 2018 | 78.47 | 79.76 | 78.05 | 78.12 | 928,159 | -0.19(-0.24%) |
Jul 31, 2018 | 78.22 | 78.95 | 76.51 | 78.31 | 975,285 | +0.47(+0.61%) |
Jul 30, 2018 | 78.95 | 79.13 | 77.50 | 77.83 | 594,612 | -1.02(-1.29%) |
Jul 27, 2018 | 80.82 | 80.93 | 78.58 | 78.85 | 555,708 | -1.95(-2.41%) |
Jul 26, 2018 | 81.44 | 78.89 | 80.79 | 833,951 | +0.82(+1.02%) | |
Jul 25, 2018 | 79.23 | 80.13 | 78.58 | 79.98 | 794,675 | +0.73(+0.92%) |
Jul 24, 2018 | 81.03 | 81.36 | 79.05 | 79.25 | 1,028,752 | -1.33(-1.65%) |
Jul 23, 2018 | 80.66 | 80.99 | 80.15 | 80.58 | 890,088 | +0.11(+0.14%) |
Jul 20, 2018 | 81.37 | 81.62 | 80.45 | 80.47 | 582,331 | -0.90(-1.11%) |
Jul 19, 2018 | 81.33 | 82.28 | 81.11 | 81.37 | 1,015,049 | +0.19(+0.23%) |
Jul 18, 2018 | 80.88 | 82.11 | 80.53 | 81.19 | 1,027,990 | +0.93(+1.16%) |
Jul 17, 2018 | 78.75 | 80.60 | 78.23 | 80.25 | 538,162 | +1.15(+1.46%) |
Jul 16, 2018 | 79.52 | 79.91 | 78.94 | 79.10 | 406,837 | -0.32(-0.40%) |
Jul 13, 2018 | 79.12 | 80.02 | 79.12 | 79.42 | 561,091 | +0.17(+0.21%) |
Jul 12, 2018 | 78.61 | 79.31 | 78.10 | 79.25 | 895,649 | +1.02(+1.30%) |
Jul 11, 2018 | 78.15 | 78.49 | 77.45 | 78.23 | 692,714 | -0.28(-0.36%) |
Jul 10, 2018 | 77.73 | 78.60 | 77.73 | 78.51 | 713,154 | +0.67(+0.86%) |
Jul 09, 2018 | 77.49 | 78.10 | 77.26 | 77.84 | 603,419 | +0.63(+0.82%) |
Jul 06, 2018 | 76.32 | 77.41 | 75.37 | 77.21 | 620,638 | +1.08(+1.42%) |
Jul 05, 2018 | 76.73 | 76.94 | 75.80 | 76.13 | 1,568,092 | -0.39(-0.51%) |
Jul 03, 2018 | 76.52 | 76.52 | 76.52 | 0 | -0.27(-0.35%) |