Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.47 | 80.43 | 78.38 | 79.10 | 508,012 | +0.34(+0.43%) |
Jul 30, 2018 | 80.12 | 80.51 | 78.19 | 78.76 | 612,817 | -1.65(-2.05%) |
Jul 27, 2018 | 82.27 | 82.48 | 80.17 | 80.41 | 616,045 | -2.15(-2.60%) |
Jul 26, 2018 | 85.62 | 85.62 | 82.43 | 82.56 | 838,414 | -3.37(-3.93%) |
Jul 25, 2018 | 84.81 | 86.02 | 84.78 | 85.93 | 381,550 | +1.22(+1.43%) |
Jul 24, 2018 | 84.46 | 85.54 | 84.31 | 84.71 | 439,927 | +0.16(+0.19%) |
Jul 23, 2018 | 85.93 | 86.00 | 84.46 | 84.56 | 403,511 | -1.36(-1.59%) |
Jul 20, 2018 | 85.95 | 86.44 | 85.28 | 85.92 | 510,771 | +0.06(+0.07%) |
Jul 19, 2018 | 84.89 | 86.95 | 84.62 | 85.86 | 396,043 | +0.12(+0.14%) |
Jul 18, 2018 | 85.07 | 86.13 | 84.85 | 85.74 | 354,041 | +0.50(+0.59%) |
Jul 17, 2018 | 84.23 | 85.75 | 84.14 | 85.24 | 457,056 | +0.51(+0.61%) |
Jul 16, 2018 | 85.02 | 85.74 | 84.26 | 84.72 | 518,205 | -0.14(-0.17%) |
Jul 13, 2018 | 85.52 | 85.64 | 84.57 | 84.86 | 269,778 | -0.98(-1.14%) |
Jul 12, 2018 | 85.88 | 86.38 | 85.68 | 85.85 | 421,204 | +0.27(+0.32%) |
Jul 11, 2018 | 85.96 | 86.43 | 85.00 | 85.57 | 523,185 | -0.44(-0.51%) |
Jul 10, 2018 | 85.70 | 86.24 | 84.89 | 86.01 | 308,414 | +0.36(+0.41%) |
Jul 09, 2018 | 86.67 | 87.11 | 85.39 | 85.66 | 751,493 | -0.85(-0.98%) |
Jul 06, 2018 | 88.73 | 88.88 | 86.20 | 86.51 | 872,198 | -2.57(-2.89%) |
Jul 05, 2018 | 91.62 | 92.11 | 88.53 | 89.08 | 1,095,966 | -0.22(-0.25%) |
Jul 03, 2018 | 89.30 | 89.30 | 89.30 | 0 | +3.03(+3.51%) | |
Jul 02, 2018 | 86.41 | 86.85 | 85.54 | 86.27 | 335,007 | -0.29(-0.33%) |
Jun 29, 2018 | 85.31 | 86.86 | 84.89 | 86.56 | 377,321 | +1.38(+1.62%) |
Jun 28, 2018 | 85.59 | 85.91 | 84.83 | 85.18 | 462,819 | -0.35(-0.41%) |
Jun 27, 2018 | 85.81 | 86.56 | 85.22 | 85.54 | 303,914 | -0.27(-0.32%) |
Jun 26, 2018 | 85.32 | 86.28 | 84.86 | 85.81 | 346,481 | +0.34(+0.40%) |
Jun 25, 2018 | 86.28 | 86.92 | 85.21 | 85.46 | 447,408 | -1.05(-1.22%) |
Jun 22, 2018 | 84.66 | 86.71 | 84.61 | 86.52 | 739,695 | +2.28(+2.70%) |
Jun 21, 2018 | 85.56 | 85.56 | 83.79 | 84.24 | 443,555 | -1.41(-1.64%) |
Jun 20, 2018 | 86.08 | 86.24 | 85.36 | 85.65 | 312,829 | -0.29(-0.34%) |
Jun 19, 2018 | 85.42 | 86.47 | 85.15 | 85.94 | 350,387 | -0.06(-0.07%) |
Jun 18, 2018 | 86.20 | 87.18 | 85.47 | 85.99 | 508,625 | -0.20(-0.23%) |
Jun 15, 2018 | 86.99 | 86.99 | 86.19 | 1,043,234 | -0.80(-0.92%) | |
Jun 14, 2018 | 85.99 | 87.05 | 85.62 | 86.99 | 516,103 | +1.45(+1.70%) |
Jun 13, 2018 | 86.27 | 86.61 | 84.26 | 85.54 | 558,364 | -0.57(-0.66%) |
Jun 12, 2018 | 84.91 | 86.19 | 84.75 | 86.11 | 473,574 | +0.93(+1.09%) |
Jun 11, 2018 | 85.02 | 85.36 | 84.37 | 85.17 | 353,344 | +0.14(+0.16%) |
Jun 08, 2018 | 84.64 | 85.36 | 84.50 | 85.03 | 410,861 | +0.16(+0.19%) |
Jun 07, 2018 | 86.42 | 86.54 | 83.94 | 84.88 | 480,874 | -1.31(-1.53%) |
Jun 06, 2018 | 84.54 | 86.33 | 84.54 | 86.19 | 719,717 | +1.79(+2.12%) |
Jun 05, 2018 | 83.39 | 84.83 | 83.23 | 84.40 | 314,374 | +1.21(+1.46%) |
Jun 04, 2018 | 83.92 | 84.04 | 82.99 | 83.19 | 411,036 | -0.61(-0.72%) |
Jun 01, 2018 | 83.59 | 84.72 | 82.67 | 83.79 | 431,642 | +0.20(+0.23%) |
May 31, 2018 | 83.61 | 83.86 | 83.25 | 83.60 | 387,930 | +0.01(+0.01%) |
May 30, 2018 | 82.87 | 83.90 | 82.87 | 83.59 | 345,129 | +0.95(+1.15%) |
May 29, 2018 | 81.86 | 83.14 | 81.86 | 82.64 | 268,656 | +0.13(+0.16%) |
May 25, 2018 | 82.51 | 82.51 | 82.51 | 0 | -1.36(-1.62%) | |
May 24, 2018 | 82.58 | 83.93 | 82.33 | 83.87 | 555,719 | +1.52(+1.85%) |
May 23, 2018 | 81.58 | 82.62 | 81.53 | 82.35 | 299,970 | +0.42(+0.51%) |
May 22, 2018 | 82.67 | 82.95 | 81.84 | 81.93 | 397,936 | -0.62(-0.76%) |
May 21, 2018 | 82.55 | 82.91 | 81.32 | 82.55 | 326,942 | -0.04(-0.05%) |
May 18, 2018 | 82.06 | 82.92 | 81.58 | 82.59 | 396,217 | +0.27(+0.33%) |
May 17, 2018 | 82.32 | 82.70 | 82.13 | 82.32 | 230,417 | +0.04(+0.05%) |
May 16, 2018 | 82.54 | 82.86 | 81.74 | 82.28 | 332,028 | -0.27(-0.33%) |
May 15, 2018 | 82.16 | 82.98 | 81.81 | 82.55 | 390,544 | -0.45(-0.54%) |
May 14, 2018 | 84.58 | 85.04 | 82.44 | 83.00 | 773,173 | -1.31(-1.55%) |
May 11, 2018 | 84.18 | 84.44 | 83.49 | 84.31 | 338,465 | +0.40(+0.48%) |
May 10, 2018 | 82.76 | 84.26 | 82.76 | 83.91 | 315,614 | +1.41(+1.71%) |
May 09, 2018 | 82.54 | 82.65 | 81.36 | 82.50 | 501,801 | +0.08(+0.10%) |
May 08, 2018 | 82.80 | 83.03 | 81.18 | 82.41 | 564,474 | -0.59(-0.71%) |
May 07, 2018 | 82.52 | 83.63 | 82.52 | 83.00 | 584,055 | +0.36(+0.44%) |
May 04, 2018 | 82.17 | 83.08 | 81.83 | 82.64 | 402,071 | +0.62(+0.75%) |
May 03, 2018 | 82.23 | 83.79 | 80.65 | 82.02 | 786,539 | -0.21(-0.25%) |
May 02, 2018 | 83.07 | 83.51 | 82.20 | 82.23 | 583,630 | -0.61(-0.73%) |