Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97.82 | 98.23 | 97.80 | 98.16 | 14,197,122 | +0.68(+0.70%) |
Jan 30, 2019 | 97.07 | 97.48 | 96.94 | 97.48 | 20,523,734 | +0.45(+0.46%) |
Jan 29, 2019 | 96.94 | 97.03 | 96.86 | 97.03 | 10,824,406 | +0.21(+0.22%) |
Jan 28, 2019 | 96.76 | 96.90 | 96.71 | 96.82 | 9,302,941 | -0.02(-0.02%) |
Jan 25, 2019 | 96.72 | 96.84 | 96.70 | 96.84 | 10,132,912 | +0.08(+0.09%) |
Jan 24, 2019 | 96.84 | 96.89 | 96.68 | 96.76 | 10,543,366 | +0.25(+0.26%) |
Jan 23, 2019 | 96.34 | 96.58 | 96.29 | 96.50 | 13,908,405 | +0.24(+0.25%) |
Jan 22, 2019 | 96.23 | 96.45 | 96.23 | 96.26 | 10,812,894 | +0.16(+0.17%) |
Jan 18, 2019 | 95.92 | 96.19 | 95.92 | 96.10 | 14,956,892 | +0.17(+0.18%) |
Jan 17, 2019 | 95.67 | 95.94 | 95.67 | 95.93 | 10,402,612 | +0.19(+0.20%) |
Jan 16, 2019 | 95.55 | 95.87 | 95.50 | 95.74 | 21,279,728 | +0.19(+0.19%) |
Jan 15, 2019 | 95.57 | 95.69 | 95.49 | 95.55 | 12,517,692 | +0.06(+0.06%) |
Jan 14, 2019 | 95.64 | 95.78 | 95.47 | 95.49 | 5,359,718 | -0.25(-0.26%) |
Jan 11, 2019 | 95.78 | 95.78 | 95.61 | 95.75 | 8,186,331 | +0.18(+0.18%) |
Jan 10, 2019 | 95.73 | 95.76 | 95.48 | 95.57 | 12,280,567 | -0.25(-0.26%) |
Jan 09, 2019 | 95.54 | 95.86 | 95.54 | 95.82 | 12,515,700 | +0.36(+0.38%) |
Jan 08, 2019 | 95.29 | 95.49 | 95.29 | 95.46 | 9,458,315 | +0.21(+0.22%) |
Jan 07, 2019 | 95.44 | 95.50 | 95.24 | 95.25 | 19,186,734 | +0.01(+0.01%) |
Jan 04, 2019 | 95.01 | 95.28 | 94.96 | 95.24 | 14,352,068 | -0.06(-0.06%) |
Jan 03, 2019 | 95.12 | 95.37 | 95.07 | 95.30 | 13,304,848 | +0.04(+0.04%) |
Jan 02, 2019 | 94.96 | 95.28 | 94.93 | 95.26 | 11,293,946 | +0.29(+0.31%) |
Dec 31, 2018 | 94.71 | 95.05 | 94.64 | 94.96 | 8,326,043 | +0.26(+0.28%) |
Dec 28, 2018 | 94.36 | 94.72 | 94.36 | 94.70 | 5,149,499 | +0.45(+0.47%) |
Dec 27, 2018 | 94.41 | 94.52 | 94.26 | 94.26 | 9,061,461 | +0.00(+0.00%) |
Dec 26, 2018 | 94.34 | 94.45 | 94.10 | 94.26 | 9,099,410 | -0.08(-0.08%) |
Dec 24, 2018 | 94.54 | 94.62 | 94.27 | 94.33 | 5,209,138 | -0.22(-0.23%) |
Dec 21, 2018 | 94.76 | 94.85 | 94.39 | 94.55 | 14,078,940 | -0.09(-0.10%) |
Dec 20, 2018 | 95.18 | 95.24 | 94.50 | 94.64 | 24,879,822 | -0.31(-0.33%) |
Dec 19, 2018 | 95.16 | 95.38 | 94.96 | 94.96 | 11,938,757 | -0.08(-0.08%) |
Dec 18, 2018 | 94.86 | 95.07 | 94.79 | 95.03 | 7,036,935 | +0.34(+0.36%) |
Dec 17, 2018 | 94.63 | 94.81 | 94.63 | 94.69 | 7,723,118 | +0.10(+0.11%) |
Dec 14, 2018 | 94.74 | 94.83 | 94.58 | 94.59 | 7,195,603 | -0.10(-0.11%) |
Dec 13, 2018 | 94.60 | 94.74 | 94.59 | 94.69 | 8,236,401 | +0.25(+0.27%) |
Dec 12, 2018 | 94.36 | 94.55 | 94.36 | 94.44 | 11,919,315 | +0.10(+0.11%) |
Dec 11, 2018 | 94.30 | 94.45 | 94.20 | 94.34 | 12,204,749 | +0.17(+0.18%) |
Dec 10, 2018 | 94.15 | 94.18 | 93.90 | 94.17 | 8,206,959 | +0.29(+0.30%) |
Dec 07, 2018 | 93.98 | 94.03 | 93.76 | 93.89 | 14,052,871 | +0.01(+0.01%) |
Dec 06, 2018 | 93.65 | 93.97 | 93.65 | 93.88 | 15,197,319 | +0.29(+0.30%) |
Dec 04, 2018 | 93.75 | 93.96 | 93.59 | 93.59 | 16,114,104 | +0.02(+0.02%) |
Dec 03, 2018 | 93.40 | 93.64 | 93.35 | 93.58 | 15,183,380 | +0.35(+0.37%) |
Nov 30, 2018 | 93.31 | 93.33 | 93.06 | 93.23 | 17,759,116 | -0.06(-0.06%) |
Nov 29, 2018 | 93.47 | 93.57 | 93.20 | 93.29 | 13,077,952 | -0.27(-0.29%) |
Nov 28, 2018 | 93.27 | 93.64 | 93.09 | 93.56 | 16,571,512 | +0.25(+0.27%) |
Nov 27, 2018 | 93.36 | 93.40 | 93.28 | 93.31 | 10,259,082 | -0.12(-0.13%) |
Nov 26, 2018 | 93.49 | 93.53 | 93.38 | 93.42 | 7,100,079 | +0.04(+0.04%) |
Nov 23, 2018 | 93.63 | 93.67 | 93.37 | 93.38 | 3,496,542 | +0.04(+0.04%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +0.20(+0.22%) | |
Nov 20, 2018 | 93.16 | 93.35 | 93.12 | 93.14 | 19,329,384 | -0.23(-0.24%) |
Nov 19, 2018 | 93.24 | 93.39 | 93.20 | 93.37 | 11,684,658 | -0.09(-0.10%) |
Nov 16, 2018 | 93.24 | 93.48 | 93.19 | 93.46 | 16,143,847 | +0.18(+0.20%) |
Nov 15, 2018 | 93.34 | 93.41 | 93.11 | 93.27 | 18,122,036 | -0.18(-0.19%) |
Nov 14, 2018 | 93.46 | 93.63 | 93.41 | 93.45 | 13,862,158 | -0.25(-0.27%) |
Nov 13, 2018 | 93.73 | 93.78 | 93.65 | 93.70 | 9,299,282 | -0.13(-0.13%) |
Nov 12, 2018 | 94.03 | 94.03 | 93.75 | 93.83 | 3,438,888 | -0.01(-0.01%) |
Nov 09, 2018 | 93.83 | 93.96 | 93.76 | 93.83 | 10,564,466 | +0.07(+0.07%) |
Nov 08, 2018 | 94.03 | 94.07 | 93.77 | 93.77 | 13,072,272 | -0.28(-0.29%) |
Nov 07, 2018 | 94.21 | 94.28 | 94.00 | 94.04 | 15,849,679 | +0.24(+0.26%) |
Nov 06, 2018 | 93.71 | 93.83 | 93.69 | 93.80 | 6,918,650 | +0.16(+0.17%) |
Nov 05, 2018 | 93.56 | 93.72 | 93.56 | 93.64 | 6,054,166 | +0.17(+0.18%) |
Nov 02, 2018 | 93.74 | 93.83 | 93.46 | 93.47 | 9,251,305 | -0.38(-0.40%) |