Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.58 | 94.84 | 94.55 | 94.80 | 11,292,072 | +0.43(+0.46%) |
Jan 30, 2019 | 94.05 | 94.39 | 93.97 | 94.36 | 6,404,025 | +0.22(+0.23%) |
Jan 29, 2019 | 93.95 | 94.15 | 93.94 | 94.15 | 3,138,405 | +0.27(+0.29%) |
Jan 28, 2019 | 93.81 | 93.98 | 93.81 | 93.87 | 3,447,528 | +0.03(+0.03%) |
Jan 25, 2019 | 93.90 | 93.95 | 93.76 | 93.85 | 3,057,221 | -0.22(-0.23%) |
Jan 24, 2019 | 94.06 | 94.16 | 93.97 | 94.06 | 6,672,162 | +0.30(+0.32%) |
Jan 23, 2019 | 93.65 | 93.87 | 93.62 | 93.77 | 3,880,379 | -0.05(-0.05%) |
Jan 22, 2019 | 93.75 | 93.92 | 93.70 | 93.81 | 6,432,874 | +0.33(+0.35%) |
Jan 18, 2019 | 93.65 | 93.75 | 93.41 | 93.49 | 7,321,378 | -0.30(-0.32%) |
Jan 17, 2019 | 93.91 | 93.96 | 93.71 | 93.78 | 5,894,774 | -0.17(-0.18%) |
Jan 16, 2019 | 93.90 | 94.00 | 93.83 | 93.96 | 5,333,563 | -0.05(-0.06%) |
Jan 15, 2019 | 94.26 | 94.26 | 93.98 | 94.01 | 4,589,260 | -0.09(-0.10%) |
Jan 14, 2019 | 94.19 | 94.26 | 94.05 | 94.10 | 3,418,836 | -0.05(-0.06%) |
Jan 11, 2019 | 94.13 | 94.24 | 94.06 | 94.16 | 4,232,625 | +0.28(+0.30%) |
Jan 10, 2019 | 94.06 | 94.13 | 93.81 | 93.87 | 15,946,050 | -0.05(-0.05%) |
Jan 09, 2019 | 93.86 | 93.99 | 93.79 | 93.92 | 3,594,196 | +0.05(+0.06%) |
Jan 08, 2019 | 94.00 | 94.08 | 93.87 | 93.87 | 7,611,253 | -0.23(-0.25%) |
Jan 07, 2019 | 94.47 | 94.51 | 94.06 | 94.10 | 6,039,869 | -0.26(-0.28%) |
Jan 04, 2019 | 94.50 | 94.53 | 94.25 | 94.36 | 7,320,493 | -0.77(-0.81%) |
Jan 03, 2019 | 94.42 | 95.19 | 94.40 | 95.13 | 11,745,940 | +0.75(+0.79%) |
Jan 02, 2019 | 94.28 | 94.39 | 94.16 | 94.38 | 20,654,328 | +0.20(+0.21%) |
Dec 31, 2018 | 93.72 | 94.60 | 93.67 | 94.18 | 7,996,150 | +0.35(+0.38%) |
Dec 28, 2018 | 93.48 | 93.84 | 93.45 | 93.83 | 5,025,779 | +0.51(+0.54%) |
Dec 27, 2018 | 93.49 | 93.67 | 93.31 | 93.32 | 5,091,594 | +0.23(+0.25%) |
Dec 26, 2018 | 93.52 | 93.66 | 93.05 | 93.09 | 6,060,384 | -0.44(-0.47%) |
Dec 24, 2018 | 93.44 | 93.54 | 93.33 | 93.53 | 7,050,760 | +0.23(+0.25%) |
Dec 21, 2018 | 93.28 | 93.31 | 93.15 | 93.30 | 5,441,772 | +0.08(+0.09%) |
Dec 20, 2018 | 93.50 | 93.51 | 93.18 | 93.22 | 10,228,534 | -0.12(-0.13%) |
Dec 19, 2018 | 93.11 | 93.53 | 92.90 | 93.33 | 8,531,029 | +0.33(+0.35%) |
Dec 18, 2018 | 92.87 | 93.05 | 92.81 | 93.01 | 4,935,902 | +0.23(+0.25%) |
Dec 17, 2018 | 92.60 | 92.84 | 92.59 | 92.78 | 8,455,681 | +0.27(+0.29%) |
Dec 14, 2018 | 92.52 | 92.65 | 92.47 | 92.51 | 3,913,451 | +0.14(+0.16%) |
Dec 13, 2018 | 92.42 | 92.45 | 92.31 | 92.36 | 4,563,268 | +0.05(+0.06%) |
Dec 12, 2018 | 92.41 | 92.45 | 92.28 | 92.31 | 4,132,152 | -0.25(-0.27%) |
Dec 11, 2018 | 92.58 | 92.77 | 92.45 | 92.56 | 5,864,899 | -0.23(-0.25%) |
Dec 10, 2018 | 92.76 | 92.94 | 92.64 | 92.80 | 10,028,577 | +0.05(+0.06%) |
Dec 07, 2018 | 92.45 | 92.77 | 92.33 | 92.74 | 8,114,378 | +0.27(+0.29%) |
Dec 06, 2018 | 92.59 | 92.87 | 92.45 | 92.47 | 10,454,533 | +0.23(+0.25%) |
Dec 04, 2018 | 91.98 | 92.41 | 91.95 | 92.24 | 8,590,658 | +0.42(+0.46%) |
Dec 03, 2018 | 91.50 | 91.81 | 91.47 | 91.81 | 6,657,395 | +0.20(+0.22%) |
Nov 30, 2018 | 91.57 | 91.65 | 91.51 | 91.61 | 3,410,249 | +0.18(+0.20%) |
Nov 29, 2018 | 91.44 | 91.57 | 91.33 | 91.43 | 4,791,659 | +0.23(+0.26%) |
Nov 28, 2018 | 91.14 | 91.32 | 91.06 | 91.20 | 3,980,079 | -0.01(-0.01%) |
Nov 27, 2018 | 91.09 | 91.27 | 91.08 | 91.21 | 2,593,452 | +0.09(+0.10%) |
Nov 26, 2018 | 91.08 | 91.12 | 91.02 | 91.12 | 2,605,926 | -0.07(-0.08%) |
Nov 23, 2018 | 91.33 | 91.33 | 91.19 | 91.19 | 590,150 | +0.05(+0.06%) |
Nov 21, 2018 | 91.14 | 91.14 | 91.14 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.20 | 91.29 | 91.12 | 91.15 | 4,053,529 | -0.02(-0.02%) |
Nov 19, 2018 | 90.97 | 91.20 | 90.97 | 91.17 | 3,830,452 | +0.14(+0.15%) |
Nov 16, 2018 | 90.97 | 91.07 | 90.89 | 91.04 | 8,028,572 | +0.28(+0.31%) |
Nov 15, 2018 | 90.92 | 90.97 | 90.65 | 90.76 | 2,912,146 | +0.06(+0.07%) |
Nov 14, 2018 | 90.40 | 90.88 | 90.36 | 90.70 | 5,139,839 | +0.19(+0.21%) |
Nov 13, 2018 | 90.39 | 90.53 | 90.32 | 90.51 | 3,627,343 | +0.07(+0.08%) |
Nov 12, 2018 | 90.35 | 90.47 | 90.31 | 90.43 | 4,116,088 | +0.27(+0.30%) |
Nov 09, 2018 | 89.95 | 90.21 | 89.93 | 90.16 | 3,080,289 | +0.35(+0.39%) |
Nov 08, 2018 | 90.01 | 90.03 | 89.79 | 89.81 | 2,431,812 | -0.13(-0.14%) |
Nov 07, 2018 | 90.09 | 90.16 | 89.93 | 89.94 | 3,663,584 | +0.00(+0.00%) |
Nov 06, 2018 | 90.10 | 90.10 | 89.93 | 89.94 | 2,729,375 | -0.10(-0.11%) |
Nov 05, 2018 | 90.16 | 90.19 | 90.04 | 90.04 | 2,718,185 | +0.05(+0.06%) |
Nov 02, 2018 | 90.27 | 90.30 | 89.95 | 89.98 | 5,833,619 | -0.50(-0.56%) |