Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.40 | 94.43 | 94.20 | 94.23 | 13,489,456 | -0.17(-0.18%) |
Feb 27, 2019 | 94.52 | 94.52 | 94.36 | 94.40 | 3,395,446 | -0.20(-0.21%) |
Feb 26, 2019 | 94.64 | 94.67 | 94.55 | 94.60 | 5,407,770 | +0.11(+0.11%) |
Feb 25, 2019 | 94.48 | 94.52 | 94.44 | 94.50 | 4,142,005 | -0.03(-0.03%) |
Feb 22, 2019 | 94.39 | 94.63 | 94.36 | 94.52 | 3,103,614 | +0.24(+0.25%) |
Feb 21, 2019 | 94.31 | 94.33 | 94.26 | 94.29 | 4,177,871 | -0.21(-0.22%) |
Feb 20, 2019 | 94.50 | 94.51 | 94.42 | 94.50 | 3,671,435 | +0.01(+0.01%) |
Feb 19, 2019 | 94.55 | 94.57 | 94.42 | 94.49 | 7,084,989 | +0.05(+0.06%) |
Feb 15, 2019 | 94.39 | 94.44 | 94.34 | 94.44 | 2,742,747 | +0.07(+0.07%) |
Feb 14, 2019 | 94.46 | 94.48 | 94.32 | 94.36 | 3,304,711 | +0.14(+0.15%) |
Feb 13, 2019 | 94.24 | 94.29 | 94.18 | 94.22 | 2,870,229 | -0.17(-0.18%) |
Feb 12, 2019 | 94.36 | 94.40 | 94.28 | 94.39 | 3,564,005 | +0.02(+0.02%) |
Feb 11, 2019 | 94.37 | 94.42 | 94.30 | 94.37 | 4,000,700 | -0.10(-0.10%) |
Feb 08, 2019 | 94.32 | 94.51 | 94.32 | 94.47 | 4,872,726 | +0.21(+0.22%) |
Feb 07, 2019 | 94.30 | 94.35 | 94.20 | 94.26 | 4,475,514 | +0.04(+0.05%) |
Feb 06, 2019 | 94.35 | 94.36 | 94.16 | 94.22 | 7,328,206 | -0.05(-0.06%) |
Feb 05, 2019 | 94.13 | 94.29 | 94.13 | 94.27 | 10,127,804 | +0.20(+0.22%) |
Feb 04, 2019 | 94.02 | 94.08 | 93.97 | 94.07 | 16,165,983 | -0.08(-0.08%) |
Feb 01, 2019 | 94.25 | 94.30 | 94.07 | 94.14 | 8,212,449 | -0.20(-0.21%) |
Jan 31, 2019 | 94.20 | 94.40 | 94.19 | 94.34 | 16,820,104 | +0.28(+0.30%) |
Jan 30, 2019 | 93.75 | 94.07 | 93.75 | 94.06 | 7,233,623 | +0.21(+0.22%) |
Jan 29, 2019 | 93.70 | 93.87 | 93.66 | 93.85 | 7,015,118 | +0.25(+0.26%) |
Jan 28, 2019 | 93.60 | 93.71 | 93.57 | 93.60 | 8,390,142 | -0.05(-0.06%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.55 | 93.65 | 3,951,908 | -0.04(-0.05%) |
Jan 24, 2019 | 93.69 | 93.80 | 93.65 | 93.70 | 8,325,386 | +0.16(+0.17%) |
Jan 23, 2019 | 93.39 | 93.58 | 93.38 | 93.54 | 3,671,064 | +0.10(+0.10%) |
Jan 22, 2019 | 93.44 | 93.60 | 93.44 | 93.44 | 7,773,001 | +0.08(+0.08%) |
Jan 18, 2019 | 93.38 | 93.48 | 93.30 | 93.37 | 6,428,144 | -0.07(-0.08%) |
Jan 17, 2019 | 93.52 | 93.52 | 93.35 | 93.44 | 6,318,416 | -0.07(-0.08%) |
Jan 16, 2019 | 93.35 | 93.51 | 93.33 | 93.51 | 4,565,226 | +0.08(+0.08%) |
Jan 15, 2019 | 93.53 | 93.54 | 93.35 | 93.43 | 4,203,429 | +0.02(+0.02%) |
Jan 14, 2019 | 93.56 | 93.59 | 93.41 | 93.41 | 8,593,543 | -0.13(-0.14%) |
Jan 11, 2019 | 93.57 | 93.64 | 93.50 | 93.54 | 6,559,935 | +0.13(+0.14%) |
Jan 10, 2019 | 93.51 | 93.55 | 93.35 | 93.41 | 4,023,842 | -0.11(-0.11%) |
Jan 09, 2019 | 93.43 | 93.56 | 93.41 | 93.51 | 6,217,173 | +0.08(+0.08%) |
Jan 08, 2019 | 93.41 | 93.52 | 93.39 | 93.44 | 5,006,907 | -0.07(-0.08%) |
Jan 07, 2019 | 93.69 | 93.75 | 93.46 | 93.51 | 8,467,535 | -0.16(-0.17%) |
Jan 04, 2019 | 93.64 | 93.69 | 93.54 | 93.66 | 9,282,212 | -0.28(-0.30%) |
Jan 03, 2019 | 93.56 | 94.00 | 93.56 | 93.94 | 7,400,610 | +0.39(+0.41%) |
Jan 02, 2019 | 93.54 | 93.59 | 93.47 | 93.56 | 12,758,485 | +0.07(+0.08%) |
Dec 31, 2018 | 93.16 | 93.51 | 93.15 | 93.49 | 11,016,796 | +0.24(+0.25%) |
Dec 28, 2018 | 93.03 | 93.25 | 93.01 | 93.25 | 7,995,854 | +0.34(+0.37%) |
Dec 27, 2018 | 93.01 | 93.11 | 92.86 | 92.91 | 12,031,189 | +0.15(+0.16%) |
Dec 26, 2018 | 92.99 | 93.06 | 92.73 | 92.76 | 9,803,941 | -0.18(-0.19%) |
Dec 24, 2018 | 93.01 | 93.06 | 92.89 | 92.94 | 8,196,787 | +0.06(+0.07%) |
Dec 21, 2018 | 93.01 | 93.02 | 92.85 | 92.87 | 11,824,970 | -0.04(-0.05%) |
Dec 20, 2018 | 93.15 | 93.16 | 92.89 | 92.92 | 8,765,234 | -0.09(-0.09%) |
Dec 19, 2018 | 92.95 | 93.21 | 92.87 | 93.01 | 8,275,209 | +0.09(+0.09%) |
Dec 18, 2018 | 92.73 | 92.92 | 92.73 | 92.92 | 7,547,673 | +0.27(+0.29%) |
Dec 17, 2018 | 92.58 | 92.68 | 92.53 | 92.65 | 8,708,922 | +0.16(+0.17%) |
Dec 14, 2018 | 92.59 | 92.59 | 92.49 | 92.49 | 7,150,481 | +0.03(+0.03%) |
Dec 13, 2018 | 92.51 | 92.57 | 92.46 | 92.46 | 6,577,014 | +0.03(+0.03%) |
Dec 12, 2018 | 92.42 | 92.50 | 92.40 | 92.44 | 9,232,235 | -0.07(-0.08%) |
Dec 11, 2018 | 92.55 | 92.63 | 92.44 | 92.51 | 9,228,563 | +0.03(+0.03%) |
Dec 10, 2018 | 92.48 | 92.55 | 92.37 | 92.48 | 6,957,649 | +0.06(+0.07%) |
Dec 07, 2018 | 92.34 | 92.48 | 92.24 | 92.42 | 6,209,106 | +0.12(+0.13%) |
Dec 06, 2018 | 92.25 | 92.47 | 92.24 | 92.30 | 8,442,203 | +0.23(+0.25%) |
Dec 04, 2018 | 91.98 | 92.24 | 91.94 | 92.07 | 6,123,391 | +0.25(+0.27%) |