Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.20 | 94.40 | 94.19 | 94.34 | 16,820,338 | +0.28(+0.30%) |
Jan 30, 2019 | 93.75 | 94.07 | 93.75 | 94.06 | 7,233,724 | +0.21(+0.22%) |
Jan 29, 2019 | 93.70 | 93.87 | 93.66 | 93.85 | 7,015,216 | +0.25(+0.26%) |
Jan 28, 2019 | 93.60 | 93.71 | 93.57 | 93.60 | 8,390,259 | -0.05(-0.06%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.55 | 93.65 | 3,951,963 | -0.04(-0.05%) |
Jan 24, 2019 | 93.69 | 93.79 | 93.64 | 93.70 | 8,325,502 | +0.16(+0.17%) |
Jan 23, 2019 | 93.39 | 93.57 | 93.38 | 93.54 | 3,671,116 | +0.10(+0.10%) |
Jan 22, 2019 | 93.44 | 93.60 | 93.44 | 93.44 | 7,773,109 | +0.08(+0.08%) |
Jan 18, 2019 | 93.38 | 93.48 | 93.30 | 93.36 | 6,428,234 | -0.07(-0.08%) |
Jan 17, 2019 | 93.52 | 93.52 | 93.35 | 93.43 | 6,318,504 | -0.07(-0.08%) |
Jan 16, 2019 | 93.35 | 93.51 | 93.33 | 93.50 | 4,565,290 | +0.08(+0.08%) |
Jan 15, 2019 | 93.53 | 93.54 | 93.35 | 93.43 | 4,203,487 | +0.02(+0.02%) |
Jan 14, 2019 | 93.56 | 93.59 | 93.41 | 93.41 | 8,593,663 | -0.13(-0.14%) |
Jan 11, 2019 | 93.57 | 93.64 | 93.50 | 93.54 | 6,560,027 | +0.13(+0.14%) |
Jan 10, 2019 | 93.51 | 93.55 | 93.35 | 93.41 | 4,023,898 | -0.11(-0.11%) |
Jan 09, 2019 | 93.43 | 93.56 | 93.41 | 93.51 | 6,217,259 | +0.08(+0.08%) |
Jan 08, 2019 | 93.41 | 93.52 | 93.39 | 93.43 | 5,006,977 | -0.07(-0.08%) |
Jan 07, 2019 | 93.69 | 93.75 | 93.46 | 93.50 | 8,467,653 | -0.16(-0.17%) |
Jan 04, 2019 | 93.64 | 93.69 | 93.54 | 93.66 | 9,282,341 | -0.28(-0.30%) |
Jan 03, 2019 | 93.56 | 94.00 | 93.56 | 93.94 | 7,400,713 | +0.39(+0.41%) |
Jan 02, 2019 | 93.54 | 93.59 | 93.47 | 93.56 | 12,758,662 | +0.07(+0.08%) |
Dec 31, 2018 | 93.16 | 93.50 | 93.15 | 93.49 | 11,016,950 | +0.24(+0.25%) |
Dec 28, 2018 | 93.03 | 93.25 | 93.00 | 93.25 | 7,995,965 | +0.34(+0.37%) |
Dec 27, 2018 | 93.01 | 93.11 | 92.85 | 92.91 | 12,031,356 | +0.15(+0.16%) |
Dec 26, 2018 | 92.99 | 93.06 | 92.73 | 92.76 | 9,804,077 | -0.18(-0.19%) |
Dec 24, 2018 | 93.01 | 93.06 | 92.89 | 92.93 | 8,196,901 | +0.06(+0.07%) |
Dec 21, 2018 | 93.00 | 93.02 | 92.85 | 92.87 | 11,825,135 | -0.04(-0.05%) |
Dec 20, 2018 | 93.14 | 93.16 | 92.89 | 92.92 | 8,765,356 | -0.09(-0.09%) |
Dec 19, 2018 | 92.95 | 93.21 | 92.87 | 93.00 | 8,275,324 | +0.09(+0.09%) |
Dec 18, 2018 | 92.73 | 92.92 | 92.73 | 92.92 | 7,547,778 | +0.27(+0.29%) |
Dec 17, 2018 | 92.57 | 92.68 | 92.53 | 92.64 | 8,709,044 | +0.16(+0.17%) |
Dec 14, 2018 | 92.59 | 92.59 | 92.49 | 92.49 | 7,150,581 | +0.03(+0.03%) |
Dec 13, 2018 | 92.51 | 92.57 | 92.46 | 92.46 | 6,577,105 | +0.03(+0.03%) |
Dec 12, 2018 | 92.42 | 92.50 | 92.40 | 92.43 | 9,232,363 | -0.07(-0.08%) |
Dec 11, 2018 | 92.55 | 92.63 | 92.44 | 92.50 | 9,228,692 | +0.03(+0.03%) |
Dec 10, 2018 | 92.48 | 92.55 | 92.37 | 92.48 | 6,957,746 | +0.06(+0.07%) |
Dec 07, 2018 | 92.34 | 92.48 | 92.24 | 92.42 | 6,209,192 | +0.12(+0.13%) |
Dec 06, 2018 | 92.25 | 92.47 | 92.24 | 92.29 | 8,442,321 | +0.23(+0.25%) |
Dec 04, 2018 | 91.98 | 92.24 | 91.94 | 92.07 | 6,123,477 | +0.25(+0.27%) |
Dec 03, 2018 | 91.72 | 91.87 | 91.67 | 91.82 | 16,022,163 | +0.15(+0.16%) |
Nov 30, 2018 | 91.71 | 91.74 | 91.62 | 91.67 | 7,008,961 | -0.03(-0.03%) |
Nov 29, 2018 | 91.71 | 91.77 | 91.64 | 91.70 | 6,262,364 | +0.04(+0.05%) |
Nov 28, 2018 | 91.45 | 91.70 | 91.40 | 91.65 | 9,740,710 | +0.17(+0.19%) |
Nov 27, 2018 | 91.41 | 91.55 | 91.41 | 91.48 | 4,699,546 | +0.03(+0.03%) |
Nov 26, 2018 | 91.49 | 91.49 | 91.42 | 91.45 | 4,735,332 | -0.02(-0.02%) |
Nov 23, 2018 | 91.64 | 91.64 | 91.47 | 91.47 | 1,905,835 | -0.03(-0.03%) |
Nov 21, 2018 | 91.50 | 91.50 | 91.50 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.49 | 91.53 | 91.43 | 91.43 | 3,618,444 | -0.03(-0.04%) |
Nov 19, 2018 | 91.43 | 91.54 | 91.43 | 91.47 | 5,346,556 | -0.01(-0.01%) |
Nov 16, 2018 | 91.38 | 91.52 | 91.35 | 91.48 | 3,812,814 | +0.15(+0.16%) |
Nov 15, 2018 | 91.32 | 91.35 | 91.17 | 91.33 | 4,417,659 | +0.11(+0.12%) |
Nov 14, 2018 | 91.09 | 91.34 | 91.08 | 91.22 | 3,885,273 | +0.01(+0.01%) |
Nov 13, 2018 | 91.16 | 91.22 | 91.08 | 91.21 | 3,406,128 | +0.04(+0.04%) |
Nov 12, 2018 | 91.17 | 91.21 | 91.12 | 91.17 | 3,180,289 | +0.15(+0.16%) |
Nov 09, 2018 | 90.96 | 91.12 | 90.96 | 91.02 | 3,319,938 | +0.11(+0.12%) |
Nov 08, 2018 | 91.07 | 91.09 | 90.90 | 90.91 | 3,992,025 | -0.17(-0.18%) |
Nov 07, 2018 | 91.12 | 91.22 | 91.02 | 91.08 | 5,351,188 | +0.08(+0.09%) |
Nov 06, 2018 | 90.98 | 91.05 | 90.96 | 91.00 | 2,997,379 | +0.01(+0.01%) |
Nov 05, 2018 | 91.02 | 91.05 | 90.96 | 90.99 | 3,904,334 | +0.06(+0.07%) |
Nov 02, 2018 | 91.12 | 91.15 | 90.85 | 90.93 | 5,138,707 | -0.27(-0.30%) |