Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.08 | 83.76 | 81.89 | 82.88 | 1,238,237 | -0.48(-0.57%) |
Jun 28, 2018 | 82.31 | 83.53 | 82.31 | 83.36 | 919,712 | +1.12(+1.36%) |
Jun 27, 2018 | 82.78 | 83.39 | 82.01 | 82.24 | 1,564,537 | -0.13(-0.16%) |
Jun 26, 2018 | 82.19 | 83.07 | 81.77 | 82.37 | 1,782,944 | +0.22(+0.27%) |
Jun 25, 2018 | 82.04 | 82.53 | 81.66 | 82.15 | 812,452 | +0.16(+0.20%) |
Jun 22, 2018 | 81.43 | 82.18 | 80.81 | 81.99 | 1,088,311 | +0.62(+0.76%) |
Jun 21, 2018 | 80.68 | 81.48 | 80.14 | 81.37 | 1,096,207 | +0.78(+0.97%) |
Jun 20, 2018 | 79.15 | 80.69 | 78.81 | 80.59 | 1,271,661 | +1.31(+1.65%) |
Jun 19, 2018 | 78.55 | 79.96 | 78.55 | 79.28 | 950,294 | +0.22(+0.28%) |
Jun 18, 2018 | 79.33 | 79.52 | 78.56 | 79.05 | 734,423 | -0.40(-0.50%) |
Jun 15, 2018 | 80.32 | 79.32 | 79.45 | 1,032,491 | -0.30(-0.38%) | |
Jun 14, 2018 | 79.24 | 80.63 | 79.19 | 79.75 | 1,003,032 | +0.72(+0.91%) |
Jun 13, 2018 | 80.11 | 80.34 | 78.40 | 79.04 | 867,299 | -0.90(-1.12%) |
Jun 12, 2018 | 79.28 | 80.25 | 78.73 | 79.94 | 815,862 | +0.65(+0.82%) |
Jun 11, 2018 | 79.20 | 79.53 | 78.85 | 79.28 | 760,353 | +0.01(+0.01%) |
Jun 08, 2018 | 78.60 | 79.52 | 78.53 | 79.28 | 674,430 | +0.77(+0.99%) |
Jun 07, 2018 | 78.47 | 78.85 | 78.06 | 78.50 | 638,806 | +0.03(+0.04%) |
Jun 06, 2018 | 77.65 | 78.47 | 616,301 | +0.02(+0.02%) | ||
Jun 05, 2018 | 78.86 | 78.93 | 78.17 | 78.45 | 952,959 | -0.21(-0.27%) |
Jun 04, 2018 | 78.11 | 78.89 | 77.57 | 78.67 | 875,313 | +0.82(+1.06%) |
Jun 01, 2018 | 77.16 | 78.03 | 75.67 | 77.84 | 911,210 | +0.82(+1.06%) |
May 31, 2018 | 76.75 | 77.19 | 76.16 | 77.03 | 879,872 | -0.35(-0.46%) |
May 30, 2018 | 75.46 | 77.46 | 75.23 | 77.38 | 737,676 | +1.85(+2.45%) |
May 29, 2018 | 75.14 | 75.58 | 74.53 | 75.53 | 762,497 | +0.16(+0.22%) |
May 25, 2018 | 75.37 | 75.37 | 75.37 | 0 | +0.54(+0.73%) | |
May 24, 2018 | 75.33 | 75.50 | 74.22 | 74.82 | 711,092 | -0.63(-0.84%) |
May 23, 2018 | 74.14 | 75.94 | 74.14 | 75.46 | 1,105,803 | +1.50(+2.03%) |
May 22, 2018 | 73.26 | 74.15 | 72.84 | 73.96 | 1,084,931 | +1.02(+1.40%) |
May 21, 2018 | 72.62 | 73.18 | 72.05 | 72.94 | 380,884 | +0.54(+0.75%) |
May 18, 2018 | 72.63 | 72.84 | 72.01 | 72.39 | 627,747 | -0.26(-0.35%) |
May 17, 2018 | 73.23 | 73.49 | 72.40 | 72.65 | 509,569 | -0.54(-0.74%) |
May 16, 2018 | 73.48 | 73.63 | 72.87 | 73.19 | 667,842 | -0.27(-0.37%) |
May 15, 2018 | 74.82 | 74.87 | 73.10 | 73.46 | 672,294 | -1.89(-2.51%) |
May 14, 2018 | 75.65 | 75.99 | 74.68 | 75.36 | 610,616 | -0.37(-0.49%) |
May 11, 2018 | 76.85 | 77.24 | 75.65 | 75.73 | 661,368 | -0.85(-1.11%) |
May 10, 2018 | 76.69 | 77.00 | 76.17 | 76.58 | 567,689 | +0.42(+0.55%) |
May 09, 2018 | 75.90 | 76.38 | 75.74 | 76.16 | 457,338 | +0.39(+0.51%) |
May 08, 2018 | 76.49 | 76.49 | 75.49 | 75.77 | 852,856 | -0.84(-1.10%) |
May 07, 2018 | 76.34 | 76.68 | 76.04 | 76.61 | 502,710 | +0.58(+0.77%) |
May 04, 2018 | 75.37 | 76.23 | 75.09 | 76.02 | 807,937 | +0.47(+0.62%) |
May 03, 2018 | 74.37 | 76.31 | 73.95 | 75.56 | 1,057,855 | -0.21(-0.27%) |
May 02, 2018 | 75.92 | 76.50 | 75.09 | 75.76 | 1,112,597 | -0.41(-0.54%) |
May 01, 2018 | 75.39 | 76.38 | 74.73 | 76.17 | 783,626 | +0.87(+1.16%) |
Apr 30, 2018 | 75.83 | 76.16 | 75.23 | 75.30 | 626,471 | -0.37(-0.49%) |
Apr 27, 2018 | 74.57 | 76.16 | 74.25 | 75.67 | 764,917 | +1.00(+1.35%) |
Apr 26, 2018 | 74.09 | 75.14 | 73.73 | 74.67 | 612,847 | +0.80(+1.08%) |
Apr 25, 2018 | 73.75 | 74.25 | 73.05 | 73.87 | 486,326 | -0.12(-0.17%) |
Apr 24, 2018 | 74.03 | 74.43 | 73.49 | 73.99 | 688,662 | +0.04(+0.06%) |
Apr 23, 2018 | 74.05 | 74.68 | 73.57 | 73.95 | 630,254 | +0.17(+0.23%) |
Apr 20, 2018 | 74.39 | 74.72 | 73.66 | 73.78 | 550,274 | -0.60(-0.81%) |
Apr 19, 2018 | 75.53 | 75.87 | 73.97 | 74.38 | 704,061 | -1.37(-1.80%) |
Apr 18, 2018 | 76.41 | 76.44 | 75.67 | 75.74 | 646,344 | -0.54(-0.70%) |
Apr 17, 2018 | 75.70 | 76.70 | 75.42 | 76.28 | 1,022,427 | +0.79(+1.05%) |
Apr 16, 2018 | 75.50 | 76.02 | 74.93 | 75.49 | 861,042 | +0.16(+0.21%) |
Apr 13, 2018 | 74.57 | 75.44 | 74.46 | 75.33 | 1,015,833 | +0.88(+1.18%) |
Apr 12, 2018 | 75.56 | 75.56 | 74.06 | 74.45 | 905,370 | -0.76(-1.00%) |
Apr 11, 2018 | 74.98 | 75.89 | 74.76 | 75.21 | 824,026 | +0.07(+0.10%) |
Apr 10, 2018 | 75.24 | 75.55 | 74.82 | 75.13 | 747,531 | +0.24(+0.32%) |
Apr 09, 2018 | 75.04 | 75.48 | 74.49 | 74.90 | 1,023,128 | -0.07(-0.10%) |
Apr 06, 2018 | 75.48 | 75.87 | 74.81 | 74.97 | 898,457 | -0.37(-0.50%) |
Apr 05, 2018 | 75.50 | 75.50 | 74.66 | 75.35 | 414,139 | -0.05(-0.06%) |
Apr 04, 2018 | 74.24 | 75.59 | 74.24 | 75.39 | 848,203 | +0.70(+0.94%) |
Apr 03, 2018 | 73.84 | 75.17 | 73.39 | 74.69 | 1,070,616 | +1.11(+1.51%) |