Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.92 | 94.18 | 93.89 | 94.13 | 11,371,831 | +0.43(+0.46%) |
Jan 30, 2019 | 93.39 | 93.73 | 93.31 | 93.70 | 6,449,259 | +0.22(+0.23%) |
Jan 29, 2019 | 93.29 | 93.49 | 93.28 | 93.49 | 3,160,573 | +0.27(+0.29%) |
Jan 28, 2019 | 93.15 | 93.32 | 93.15 | 93.22 | 3,471,879 | +0.03(+0.03%) |
Jan 25, 2019 | 93.24 | 93.29 | 93.10 | 93.19 | 3,078,815 | -0.22(-0.23%) |
Jan 24, 2019 | 93.40 | 93.50 | 93.32 | 93.41 | 6,719,290 | +0.30(+0.32%) |
Jan 23, 2019 | 92.99 | 93.21 | 92.96 | 93.11 | 3,907,787 | -0.04(-0.05%) |
Jan 22, 2019 | 93.09 | 93.26 | 93.05 | 93.15 | 6,478,311 | +0.32(+0.35%) |
Jan 18, 2019 | 92.99 | 93.09 | 92.76 | 92.83 | 7,373,091 | -0.30(-0.32%) |
Jan 17, 2019 | 93.25 | 93.30 | 93.05 | 93.13 | 5,936,411 | -0.17(-0.18%) |
Jan 16, 2019 | 93.24 | 93.34 | 93.17 | 93.30 | 5,371,236 | -0.05(-0.06%) |
Jan 15, 2019 | 93.60 | 93.60 | 93.32 | 93.35 | 4,621,675 | -0.09(-0.10%) |
Jan 14, 2019 | 93.53 | 93.60 | 93.39 | 93.44 | 3,442,984 | -0.05(-0.06%) |
Jan 11, 2019 | 93.47 | 93.58 | 93.41 | 93.49 | 4,262,521 | +0.28(+0.30%) |
Jan 10, 2019 | 93.41 | 93.47 | 93.15 | 93.22 | 16,058,682 | -0.04(-0.05%) |
Jan 09, 2019 | 93.20 | 93.33 | 93.14 | 93.26 | 3,619,583 | +0.05(+0.06%) |
Jan 08, 2019 | 93.34 | 93.42 | 93.21 | 93.21 | 7,665,014 | -0.23(-0.25%) |
Jan 07, 2019 | 93.81 | 93.85 | 93.41 | 93.44 | 6,082,531 | -0.26(-0.28%) |
Jan 04, 2019 | 93.84 | 93.87 | 93.58 | 93.70 | 7,372,200 | -0.76(-0.81%) |
Jan 03, 2019 | 93.75 | 94.52 | 93.74 | 94.46 | 11,828,905 | +0.74(+0.79%) |
Jan 02, 2019 | 93.62 | 93.73 | 93.50 | 93.72 | 20,800,218 | +0.20(+0.21%) |
Dec 31, 2018 | 93.06 | 93.93 | 93.01 | 93.52 | 8,052,630 | +0.35(+0.38%) |
Dec 28, 2018 | 92.82 | 93.18 | 92.79 | 93.17 | 5,061,277 | +0.50(+0.54%) |
Dec 27, 2018 | 92.83 | 93.01 | 92.65 | 92.67 | 5,127,558 | +0.23(+0.25%) |
Dec 26, 2018 | 92.87 | 93.00 | 92.40 | 92.44 | 6,103,190 | -0.44(-0.47%) |
Dec 24, 2018 | 92.79 | 92.88 | 92.68 | 92.88 | 7,100,562 | +0.23(+0.25%) |
Dec 21, 2018 | 92.62 | 92.65 | 92.49 | 92.64 | 5,480,209 | +0.08(+0.09%) |
Dec 20, 2018 | 92.85 | 92.86 | 92.53 | 92.56 | 10,300,782 | -0.12(-0.13%) |
Dec 19, 2018 | 92.45 | 92.88 | 92.25 | 92.68 | 8,591,286 | +0.32(+0.35%) |
Dec 18, 2018 | 92.22 | 92.40 | 92.16 | 92.35 | 4,970,766 | +0.23(+0.25%) |
Dec 17, 2018 | 91.95 | 92.19 | 91.94 | 92.13 | 8,515,438 | +0.27(+0.29%) |
Dec 14, 2018 | 91.87 | 92.00 | 91.82 | 91.86 | 3,941,108 | +0.14(+0.16%) |
Dec 13, 2018 | 91.77 | 91.80 | 91.66 | 91.72 | 4,595,517 | +0.05(+0.06%) |
Dec 12, 2018 | 91.76 | 91.81 | 91.64 | 91.66 | 4,161,354 | -0.25(-0.27%) |
Dec 11, 2018 | 91.93 | 92.12 | 91.81 | 91.91 | 5,906,347 | -0.23(-0.25%) |
Dec 10, 2018 | 92.11 | 92.29 | 91.99 | 92.15 | 10,099,450 | +0.05(+0.06%) |
Dec 07, 2018 | 91.80 | 92.12 | 91.68 | 92.09 | 8,171,723 | +0.27(+0.29%) |
Dec 06, 2018 | 91.94 | 92.22 | 91.81 | 91.82 | 10,528,417 | +0.23(+0.25%) |
Dec 04, 2018 | 91.33 | 91.77 | 91.30 | 91.59 | 8,651,369 | +0.42(+0.46%) |
Dec 03, 2018 | 90.86 | 91.17 | 90.82 | 91.17 | 6,704,444 | +0.20(+0.22%) |
Nov 30, 2018 | 90.93 | 91.01 | 90.86 | 90.97 | 3,434,340 | +0.18(+0.20%) |
Nov 29, 2018 | 90.80 | 90.93 | 90.68 | 90.79 | 4,825,508 | +0.23(+0.26%) |
Nov 28, 2018 | 90.50 | 90.68 | 90.43 | 90.56 | 4,008,195 | -0.01(-0.01%) |
Nov 27, 2018 | 90.45 | 90.63 | 90.44 | 90.57 | 2,611,773 | +0.09(+0.10%) |
Nov 26, 2018 | 90.44 | 90.48 | 90.39 | 90.48 | 2,624,335 | -0.07(-0.08%) |
Nov 23, 2018 | 90.68 | 90.69 | 90.55 | 90.55 | 594,318 | +0.05(+0.06%) |
Nov 21, 2018 | 90.50 | 90.50 | 90.50 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 90.56 | 90.65 | 90.48 | 90.51 | 4,082,164 | -0.02(-0.02%) |
Nov 19, 2018 | 90.33 | 90.56 | 90.33 | 90.53 | 3,857,511 | +0.13(+0.15%) |
Nov 16, 2018 | 90.33 | 90.43 | 90.26 | 90.40 | 8,085,288 | +0.28(+0.31%) |
Nov 15, 2018 | 90.28 | 90.33 | 90.01 | 90.12 | 2,932,718 | +0.06(+0.07%) |
Nov 14, 2018 | 89.76 | 90.24 | 89.73 | 90.06 | 5,176,148 | +0.19(+0.21%) |
Nov 13, 2018 | 89.75 | 89.89 | 89.69 | 89.87 | 3,652,968 | +0.07(+0.08%) |
Nov 12, 2018 | 89.72 | 89.84 | 89.67 | 89.80 | 4,145,165 | +0.27(+0.30%) |
Nov 09, 2018 | 89.32 | 89.58 | 89.30 | 89.53 | 3,102,049 | +0.35(+0.39%) |
Nov 08, 2018 | 89.38 | 89.40 | 89.16 | 89.18 | 2,448,991 | -0.13(-0.14%) |
Nov 07, 2018 | 89.46 | 89.53 | 89.29 | 89.31 | 3,689,465 | +0.00(+0.00%) |
Nov 06, 2018 | 89.47 | 89.47 | 89.30 | 89.31 | 2,748,656 | -0.10(-0.11%) |
Nov 05, 2018 | 89.52 | 89.56 | 89.41 | 89.41 | 2,737,386 | +0.05(+0.06%) |
Nov 02, 2018 | 89.64 | 89.67 | 89.32 | 89.35 | 5,874,829 | -0.50(-0.56%) |