Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.86 | 95.12 | 94.83 | 95.08 | 11,258,893 | +0.44(+0.46%) |
Jan 30, 2019 | 94.32 | 94.67 | 94.24 | 94.64 | 6,385,209 | +0.22(+0.23%) |
Jan 29, 2019 | 94.22 | 94.42 | 94.22 | 94.42 | 3,129,184 | +0.27(+0.29%) |
Jan 28, 2019 | 94.09 | 94.26 | 94.09 | 94.15 | 3,437,399 | +0.03(+0.03%) |
Jan 25, 2019 | 94.18 | 94.22 | 94.03 | 94.12 | 3,048,238 | -0.22(-0.23%) |
Jan 24, 2019 | 94.33 | 94.44 | 94.25 | 94.34 | 6,652,558 | +0.30(+0.32%) |
Jan 23, 2019 | 93.92 | 94.14 | 93.89 | 94.04 | 3,868,977 | -0.05(-0.05%) |
Jan 22, 2019 | 94.02 | 94.20 | 93.98 | 94.09 | 6,413,973 | +0.33(+0.35%) |
Jan 18, 2019 | 93.92 | 94.02 | 93.69 | 93.76 | 7,299,866 | -0.30(-0.32%) |
Jan 17, 2019 | 94.19 | 94.23 | 93.98 | 94.06 | 5,877,454 | -0.17(-0.18%) |
Jan 16, 2019 | 94.18 | 94.28 | 94.10 | 94.23 | 5,317,892 | -0.05(-0.06%) |
Jan 15, 2019 | 94.54 | 94.54 | 94.25 | 94.29 | 4,575,775 | -0.09(-0.10%) |
Jan 14, 2019 | 94.47 | 94.54 | 94.32 | 94.38 | 3,408,791 | -0.05(-0.06%) |
Jan 11, 2019 | 94.41 | 94.51 | 94.34 | 94.43 | 4,220,188 | +0.28(+0.30%) |
Jan 10, 2019 | 94.34 | 94.41 | 94.09 | 94.15 | 15,899,197 | -0.05(-0.05%) |
Jan 09, 2019 | 94.13 | 94.27 | 94.07 | 94.20 | 3,583,635 | +0.05(+0.06%) |
Jan 08, 2019 | 94.28 | 94.36 | 94.14 | 94.14 | 7,588,890 | -0.24(-0.25%) |
Jan 07, 2019 | 94.75 | 94.79 | 94.34 | 94.38 | 6,022,123 | -0.26(-0.28%) |
Jan 04, 2019 | 94.78 | 94.81 | 94.52 | 94.64 | 7,298,983 | -0.77(-0.81%) |
Jan 03, 2019 | 94.70 | 95.47 | 94.68 | 95.41 | 11,711,428 | +0.75(+0.79%) |
Jan 02, 2019 | 94.56 | 94.67 | 94.44 | 94.66 | 20,593,642 | +0.20(+0.21%) |
Dec 31, 2018 | 94.00 | 94.88 | 93.94 | 94.46 | 7,972,656 | +0.35(+0.38%) |
Dec 28, 2018 | 93.75 | 94.12 | 93.72 | 94.11 | 5,011,012 | +0.51(+0.54%) |
Dec 27, 2018 | 93.76 | 93.94 | 93.58 | 93.60 | 5,076,634 | +0.24(+0.25%) |
Dec 26, 2018 | 93.80 | 93.93 | 93.33 | 93.36 | 6,042,577 | -0.44(-0.47%) |
Dec 24, 2018 | 93.72 | 93.82 | 93.61 | 93.81 | 7,030,044 | +0.24(+0.25%) |
Dec 21, 2018 | 93.55 | 93.58 | 93.42 | 93.57 | 5,425,783 | +0.08(+0.09%) |
Dec 20, 2018 | 93.78 | 93.79 | 93.45 | 93.49 | 10,198,481 | -0.12(-0.13%) |
Dec 19, 2018 | 93.38 | 93.81 | 93.17 | 93.61 | 8,505,963 | +0.33(+0.35%) |
Dec 18, 2018 | 93.15 | 93.33 | 93.08 | 93.28 | 4,921,399 | +0.23(+0.25%) |
Dec 17, 2018 | 92.87 | 93.12 | 92.86 | 93.05 | 8,430,836 | +0.27(+0.29%) |
Dec 14, 2018 | 92.79 | 92.92 | 92.74 | 92.78 | 3,901,953 | +0.14(+0.16%) |
Dec 13, 2018 | 92.69 | 92.72 | 92.58 | 92.64 | 4,549,860 | +0.05(+0.06%) |
Dec 12, 2018 | 92.68 | 92.73 | 92.55 | 92.58 | 4,120,010 | -0.25(-0.27%) |
Dec 11, 2018 | 92.85 | 93.04 | 92.73 | 92.84 | 5,847,666 | -0.24(-0.25%) |
Dec 10, 2018 | 93.03 | 93.22 | 92.92 | 93.07 | 9,999,111 | +0.05(+0.06%) |
Dec 07, 2018 | 92.72 | 93.05 | 92.60 | 93.02 | 8,090,536 | +0.27(+0.29%) |
Dec 06, 2018 | 92.86 | 93.15 | 92.73 | 92.74 | 10,423,815 | +0.24(+0.25%) |
Dec 04, 2018 | 92.25 | 92.69 | 92.22 | 92.51 | 8,565,416 | +0.43(+0.46%) |
Dec 03, 2018 | 91.77 | 92.08 | 91.74 | 92.08 | 6,637,834 | +0.20(+0.22%) |
Nov 30, 2018 | 91.84 | 91.92 | 91.77 | 91.88 | 3,400,229 | +0.18(+0.20%) |
Nov 29, 2018 | 91.71 | 91.84 | 91.59 | 91.70 | 4,777,580 | +0.23(+0.26%) |
Nov 28, 2018 | 91.40 | 91.59 | 91.33 | 91.47 | 3,968,385 | -0.01(-0.01%) |
Nov 27, 2018 | 91.36 | 91.54 | 91.35 | 91.48 | 2,585,832 | +0.09(+0.10%) |
Nov 26, 2018 | 91.35 | 91.39 | 91.29 | 91.39 | 2,598,269 | -0.07(-0.08%) |
Nov 23, 2018 | 91.59 | 91.60 | 91.46 | 91.46 | 588,416 | +0.05(+0.06%) |
Nov 21, 2018 | 91.40 | 91.40 | 91.40 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.47 | 91.56 | 91.39 | 91.42 | 4,041,619 | -0.02(-0.02%) |
Nov 19, 2018 | 91.23 | 91.47 | 91.23 | 91.44 | 3,819,197 | +0.14(+0.15%) |
Nov 16, 2018 | 91.23 | 91.34 | 91.16 | 91.31 | 8,004,983 | +0.28(+0.31%) |
Nov 15, 2018 | 91.19 | 91.23 | 90.92 | 91.03 | 2,903,590 | +0.06(+0.07%) |
Nov 14, 2018 | 90.66 | 91.14 | 90.63 | 90.96 | 5,124,738 | +0.19(+0.21%) |
Nov 13, 2018 | 90.66 | 90.80 | 90.59 | 90.77 | 3,616,686 | +0.07(+0.08%) |
Nov 12, 2018 | 90.62 | 90.74 | 90.57 | 90.70 | 4,103,994 | +0.27(+0.30%) |
Nov 09, 2018 | 90.21 | 90.47 | 90.20 | 90.43 | 3,071,239 | +0.35(+0.39%) |
Nov 08, 2018 | 90.28 | 90.29 | 90.05 | 90.08 | 2,424,667 | -0.13(-0.14%) |
Nov 07, 2018 | 90.36 | 90.43 | 90.19 | 90.20 | 3,652,820 | +0.00(+0.00%) |
Nov 06, 2018 | 90.37 | 90.37 | 90.19 | 90.20 | 2,721,356 | -0.10(-0.11%) |
Nov 05, 2018 | 90.42 | 90.45 | 90.30 | 90.30 | 2,710,198 | +0.05(+0.06%) |
Nov 02, 2018 | 90.54 | 90.57 | 90.21 | 90.25 | 5,816,479 | -0.51(-0.56%) |