Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97.06 | 97.17 | 97.06 | 97.15 | 1,304,954 | +0.21(+0.22%) |
Jan 30, 2019 | 96.87 | 96.94 | 96.82 | 96.94 | 763,556 | +0.08(+0.08%) |
Jan 29, 2019 | 96.79 | 96.89 | 96.78 | 96.86 | 751,288 | +0.13(+0.14%) |
Jan 28, 2019 | 96.80 | 96.81 | 96.71 | 96.73 | 1,750,920 | -0.01(-0.01%) |
Jan 25, 2019 | 96.70 | 96.78 | 96.70 | 96.73 | 1,421,861 | +0.00(+0.00%) |
Jan 24, 2019 | 96.83 | 96.83 | 96.72 | 96.73 | 1,118,738 | +0.00(+0.00%) |
Jan 23, 2019 | 96.69 | 96.78 | 96.64 | 96.73 | 2,942,380 | +0.01(+0.01%) |
Jan 22, 2019 | 96.84 | 96.86 | 96.70 | 96.73 | 2,893,630 | +0.00(+0.00%) |
Jan 18, 2019 | 96.91 | 96.91 | 96.68 | 96.73 | 1,773,017 | -0.12(-0.12%) |
Jan 17, 2019 | 96.79 | 96.89 | 96.73 | 96.84 | 1,597,729 | +0.00(+0.00%) |
Jan 16, 2019 | 96.81 | 96.88 | 96.73 | 96.84 | 1,331,234 | +0.07(+0.07%) |
Jan 15, 2019 | 96.85 | 96.85 | 96.75 | 96.77 | 1,459,405 | +0.01(+0.01%) |
Jan 14, 2019 | 96.83 | 96.90 | 96.74 | 96.76 | 2,385,951 | +0.07(+0.07%) |
Jan 11, 2019 | 96.88 | 96.88 | 96.65 | 96.69 | 2,089,587 | +0.01(+0.01%) |
Jan 10, 2019 | 96.77 | 96.77 | 96.56 | 96.68 | 1,151,740 | +0.09(+0.09%) |
Jan 09, 2019 | 96.79 | 96.79 | 96.50 | 96.59 | 1,284,513 | -0.11(-0.11%) |
Jan 08, 2019 | 96.86 | 96.90 | 96.69 | 96.70 | 1,038,742 | -0.07(-0.07%) |
Jan 07, 2019 | 96.97 | 97.02 | 96.77 | 96.77 | 1,872,306 | -0.01(-0.01%) |
Jan 04, 2019 | 96.81 | 96.81 | 96.64 | 96.78 | 2,134,313 | -0.26(-0.27%) |
Jan 03, 2019 | 96.75 | 97.04 | 96.73 | 97.04 | 1,200,423 | +0.28(+0.28%) |
Jan 02, 2019 | 96.75 | 96.82 | 96.58 | 96.76 | 3,760,305 | -0.03(-0.03%) |
Dec 31, 2018 | 96.73 | 96.79 | 96.67 | 96.79 | 2,160,449 | +0.09(+0.09%) |
Dec 28, 2018 | 96.67 | 96.73 | 96.60 | 96.70 | 2,183,770 | +0.07(+0.07%) |
Dec 27, 2018 | 96.58 | 96.74 | 96.56 | 96.63 | 1,814,909 | +0.20(+0.21%) |
Dec 26, 2018 | 96.56 | 96.64 | 96.41 | 96.42 | 2,387,752 | -0.22(-0.23%) |
Dec 24, 2018 | 96.51 | 96.65 | 96.48 | 96.65 | 1,046,821 | +0.16(+0.17%) |
Dec 21, 2018 | 96.46 | 96.57 | 96.41 | 96.49 | 2,549,008 | +0.04(+0.04%) |
Dec 20, 2018 | 96.51 | 96.53 | 96.41 | 96.45 | 3,271,005 | +0.03(+0.03%) |
Dec 19, 2018 | 96.27 | 96.44 | 96.21 | 96.42 | 3,395,196 | +0.21(+0.22%) |
Dec 18, 2018 | 96.10 | 96.22 | 96.07 | 96.21 | 1,931,099 | +0.17(+0.18%) |
Dec 17, 2018 | 95.97 | 96.06 | 95.96 | 96.04 | 2,858,393 | +0.04(+0.05%) |
Dec 14, 2018 | 96.02 | 96.08 | 95.95 | 96.00 | 2,068,657 | -0.03(-0.03%) |
Dec 13, 2018 | 96.08 | 96.10 | 96.01 | 96.03 | 3,146,695 | +0.01(+0.01%) |
Dec 12, 2018 | 96.01 | 96.07 | 95.94 | 96.02 | 2,028,668 | -0.06(-0.06%) |
Dec 11, 2018 | 96.11 | 96.15 | 96.00 | 96.08 | 1,854,477 | -0.10(-0.10%) |
Dec 10, 2018 | 96.08 | 96.25 | 96.08 | 96.18 | 1,752,487 | -0.04(-0.04%) |
Dec 07, 2018 | 96.03 | 96.23 | 96.00 | 96.21 | 2,657,026 | +0.15(+0.16%) |
Dec 06, 2018 | 96.04 | 96.20 | 96.02 | 96.06 | 2,612,219 | +0.18(+0.18%) |
Dec 04, 2018 | 95.75 | 95.93 | 95.70 | 95.88 | 2,456,764 | +0.34(+0.35%) |
Dec 03, 2018 | 95.49 | 95.56 | 95.38 | 95.55 | 2,215,582 | +0.04(+0.05%) |
Nov 30, 2018 | 95.45 | 95.54 | 95.39 | 95.50 | 1,753,834 | +0.20(+0.21%) |
Nov 29, 2018 | 95.26 | 95.40 | 95.25 | 95.30 | 1,539,101 | +0.09(+0.09%) |
Nov 28, 2018 | 95.11 | 95.24 | 95.07 | 95.21 | 3,298,501 | +0.11(+0.11%) |
Nov 27, 2018 | 95.06 | 95.17 | 95.02 | 95.10 | 1,306,926 | +0.04(+0.05%) |
Nov 26, 2018 | 95.05 | 95.06 | 94.98 | 95.06 | 1,200,979 | -0.04(-0.04%) |
Nov 23, 2018 | 95.11 | 95.15 | 95.06 | 95.10 | 737,033 | +0.09(+0.09%) |
Nov 21, 2018 | 95.01 | 95.01 | 95.01 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 94.97 | 95.08 | 94.94 | 95.02 | 1,450,996 | +0.11(+0.12%) |
Nov 19, 2018 | 94.85 | 94.96 | 94.85 | 94.91 | 1,522,087 | +0.01(+0.01%) |
Nov 16, 2018 | 94.86 | 94.93 | 94.78 | 94.90 | 836,021 | +0.11(+0.12%) |
Nov 15, 2018 | 94.79 | 94.86 | 94.68 | 94.79 | 1,949,511 | +0.06(+0.07%) |
Nov 14, 2018 | 94.58 | 94.84 | 94.54 | 94.72 | 1,380,182 | +0.12(+0.13%) |
Nov 13, 2018 | 94.51 | 94.67 | 94.50 | 94.60 | 873,884 | +0.01(+0.01%) |
Nov 12, 2018 | 94.49 | 94.66 | 94.49 | 94.59 | 763,542 | +0.10(+0.10%) |
Nov 09, 2018 | 94.44 | 94.56 | 94.44 | 94.49 | 2,360,995 | +0.17(+0.18%) |
Nov 08, 2018 | 94.38 | 94.41 | 94.32 | 94.33 | 1,924,751 | -0.02(-0.02%) |
Nov 07, 2018 | 94.44 | 94.45 | 94.30 | 94.34 | 1,311,844 | +0.27(+0.29%) |
Nov 06, 2018 | 94.17 | 94.21 | 94.07 | 94.07 | 1,526,508 | -0.13(-0.14%) |
Nov 05, 2018 | 94.25 | 94.26 | 94.14 | 94.20 | 1,366,801 | -0.03(-0.03%) |
Nov 02, 2018 | 94.43 | 94.44 | 94.12 | 94.23 | 1,775,781 | -0.19(-0.21%) |