Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.61 | 93.81 | 93.60 | 93.75 | 16,925,488 | +0.28(+0.30%) |
Jan 30, 2019 | 93.17 | 93.48 | 93.17 | 93.47 | 7,278,945 | +0.21(+0.22%) |
Jan 29, 2019 | 93.12 | 93.29 | 93.08 | 93.26 | 7,059,071 | +0.24(+0.26%) |
Jan 28, 2019 | 93.02 | 93.13 | 92.98 | 93.02 | 8,442,710 | -0.05(-0.06%) |
Jan 25, 2019 | 93.04 | 93.09 | 92.97 | 93.07 | 3,976,669 | -0.04(-0.05%) |
Jan 24, 2019 | 93.11 | 93.21 | 93.06 | 93.12 | 8,377,549 | +0.16(+0.17%) |
Jan 23, 2019 | 92.81 | 92.99 | 92.80 | 92.96 | 3,694,065 | +0.10(+0.10%) |
Jan 22, 2019 | 92.86 | 93.02 | 92.86 | 92.86 | 7,821,702 | +0.08(+0.08%) |
Jan 18, 2019 | 92.80 | 92.90 | 92.72 | 92.78 | 6,468,420 | -0.07(-0.08%) |
Jan 17, 2019 | 92.94 | 92.94 | 92.77 | 92.85 | 6,358,004 | -0.07(-0.08%) |
Jan 16, 2019 | 92.77 | 92.93 | 92.75 | 92.92 | 4,593,830 | +0.08(+0.08%) |
Jan 15, 2019 | 92.95 | 92.96 | 92.77 | 92.84 | 4,229,765 | +0.02(+0.02%) |
Jan 14, 2019 | 92.98 | 93.01 | 92.83 | 92.83 | 8,647,385 | -0.13(-0.14%) |
Jan 11, 2019 | 92.98 | 93.05 | 92.91 | 92.96 | 6,601,036 | +0.13(+0.14%) |
Jan 10, 2019 | 92.93 | 92.97 | 92.77 | 92.83 | 4,049,053 | -0.10(-0.11%) |
Jan 09, 2019 | 92.84 | 92.98 | 92.83 | 92.93 | 6,256,126 | +0.08(+0.08%) |
Jan 08, 2019 | 92.83 | 92.94 | 92.81 | 92.85 | 5,038,278 | -0.07(-0.08%) |
Jan 07, 2019 | 93.11 | 93.17 | 92.88 | 92.92 | 8,520,588 | -0.16(-0.17%) |
Jan 04, 2019 | 93.05 | 93.11 | 92.96 | 93.08 | 9,340,369 | -0.28(-0.30%) |
Jan 03, 2019 | 92.98 | 93.42 | 92.98 | 93.36 | 7,446,978 | +0.38(+0.41%) |
Jan 02, 2019 | 92.96 | 93.01 | 92.89 | 92.98 | 12,838,422 | +0.07(+0.08%) |
Dec 31, 2018 | 92.58 | 92.92 | 92.57 | 92.91 | 11,085,821 | +0.24(+0.25%) |
Dec 28, 2018 | 92.45 | 92.67 | 92.43 | 92.67 | 8,045,952 | +0.34(+0.37%) |
Dec 27, 2018 | 92.43 | 92.53 | 92.28 | 92.33 | 12,106,569 | +0.15(+0.16%) |
Dec 26, 2018 | 92.41 | 92.48 | 92.16 | 92.18 | 9,865,367 | -0.17(-0.19%) |
Dec 24, 2018 | 92.43 | 92.48 | 92.31 | 92.36 | 8,248,143 | +0.06(+0.07%) |
Dec 21, 2018 | 92.43 | 92.44 | 92.27 | 92.30 | 11,899,059 | -0.04(-0.05%) |
Dec 20, 2018 | 92.57 | 92.58 | 92.31 | 92.34 | 8,820,152 | -0.09(-0.09%) |
Dec 19, 2018 | 92.37 | 92.63 | 92.30 | 92.43 | 8,327,057 | +0.09(+0.09%) |
Dec 18, 2018 | 92.16 | 92.34 | 92.16 | 92.34 | 7,594,963 | +0.27(+0.29%) |
Dec 17, 2018 | 92.00 | 92.10 | 91.96 | 92.07 | 8,763,487 | +0.16(+0.17%) |
Dec 14, 2018 | 92.02 | 92.02 | 91.91 | 91.91 | 7,195,282 | +0.03(+0.03%) |
Dec 13, 2018 | 91.94 | 91.99 | 91.89 | 91.89 | 6,618,221 | +0.03(+0.03%) |
Dec 12, 2018 | 91.84 | 91.92 | 91.83 | 91.86 | 9,290,079 | -0.07(-0.08%) |
Dec 11, 2018 | 91.97 | 92.05 | 91.87 | 91.93 | 9,286,384 | +0.03(+0.03%) |
Dec 10, 2018 | 91.90 | 91.97 | 91.80 | 91.90 | 7,001,241 | +0.06(+0.07%) |
Dec 07, 2018 | 91.76 | 91.90 | 91.67 | 91.84 | 6,248,008 | +0.12(+0.13%) |
Dec 06, 2018 | 91.68 | 91.89 | 91.67 | 91.72 | 8,495,097 | +0.23(+0.25%) |
Dec 04, 2018 | 91.41 | 91.67 | 91.37 | 91.49 | 6,161,757 | +0.24(+0.27%) |
Dec 03, 2018 | 91.15 | 91.30 | 91.10 | 91.25 | 16,122,324 | +0.15(+0.16%) |
Nov 30, 2018 | 91.14 | 91.17 | 91.05 | 91.10 | 7,052,777 | -0.03(-0.03%) |
Nov 29, 2018 | 91.14 | 91.20 | 91.07 | 91.13 | 6,301,513 | +0.04(+0.05%) |
Nov 28, 2018 | 90.88 | 91.13 | 90.83 | 91.08 | 9,801,604 | +0.17(+0.19%) |
Nov 27, 2018 | 90.84 | 90.98 | 90.84 | 90.91 | 4,728,925 | +0.03(+0.03%) |
Nov 26, 2018 | 90.92 | 90.92 | 90.85 | 90.88 | 4,764,935 | -0.02(-0.02%) |
Nov 23, 2018 | 91.07 | 91.07 | 90.90 | 90.90 | 1,917,749 | -0.03(-0.03%) |
Nov 21, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 90.92 | 90.96 | 90.87 | 90.87 | 3,641,064 | -0.03(-0.04%) |
Nov 19, 2018 | 90.87 | 90.97 | 90.87 | 90.90 | 5,379,980 | -0.01(-0.01%) |
Nov 16, 2018 | 90.81 | 90.95 | 90.78 | 90.91 | 3,836,650 | +0.15(+0.16%) |
Nov 15, 2018 | 90.75 | 90.78 | 90.61 | 90.76 | 4,445,276 | +0.11(+0.12%) |
Nov 14, 2018 | 90.53 | 90.77 | 90.51 | 90.65 | 3,909,562 | +0.01(+0.01%) |
Nov 13, 2018 | 90.60 | 90.66 | 90.52 | 90.64 | 3,427,421 | +0.03(+0.04%) |
Nov 12, 2018 | 90.61 | 90.64 | 90.55 | 90.61 | 3,200,171 | +0.15(+0.16%) |
Nov 09, 2018 | 90.40 | 90.55 | 90.40 | 90.46 | 3,340,692 | +0.11(+0.12%) |
Nov 08, 2018 | 90.50 | 90.53 | 90.34 | 90.35 | 4,016,981 | -0.17(-0.18%) |
Nov 07, 2018 | 90.55 | 90.65 | 90.46 | 90.51 | 5,384,640 | +0.08(+0.09%) |
Nov 06, 2018 | 90.41 | 90.48 | 90.39 | 90.43 | 3,016,117 | +0.01(+0.01%) |
Nov 05, 2018 | 90.46 | 90.48 | 90.40 | 90.42 | 3,928,742 | +0.06(+0.07%) |
Nov 02, 2018 | 90.55 | 90.59 | 90.28 | 90.36 | 5,170,832 | -0.27(-0.30%) |