Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.91 | 94.11 | 93.90 | 94.05 | 16,872,566 | +0.28(+0.30%) |
Jan 30, 2019 | 93.46 | 93.78 | 93.46 | 93.77 | 7,256,185 | +0.21(+0.22%) |
Jan 29, 2019 | 93.41 | 93.58 | 93.37 | 93.56 | 7,036,998 | +0.25(+0.26%) |
Jan 28, 2019 | 93.31 | 93.42 | 93.28 | 93.31 | 8,416,311 | -0.05(-0.06%) |
Jan 25, 2019 | 93.33 | 93.38 | 93.26 | 93.36 | 3,964,234 | -0.04(-0.05%) |
Jan 24, 2019 | 93.40 | 93.50 | 93.35 | 93.41 | 8,351,353 | +0.16(+0.17%) |
Jan 23, 2019 | 93.10 | 93.28 | 93.09 | 93.25 | 3,682,515 | +0.10(+0.10%) |
Jan 22, 2019 | 93.15 | 93.31 | 93.15 | 93.15 | 7,797,245 | +0.08(+0.08%) |
Jan 18, 2019 | 93.09 | 93.19 | 93.01 | 93.07 | 6,448,194 | -0.07(-0.08%) |
Jan 17, 2019 | 93.23 | 93.23 | 93.06 | 93.14 | 6,338,124 | -0.07(-0.08%) |
Jan 16, 2019 | 93.06 | 93.22 | 93.04 | 93.21 | 4,579,465 | +0.08(+0.08%) |
Jan 15, 2019 | 93.24 | 93.25 | 93.06 | 93.14 | 4,216,539 | +0.02(+0.02%) |
Jan 14, 2019 | 93.27 | 93.30 | 93.12 | 93.12 | 8,620,347 | -0.13(-0.14%) |
Jan 11, 2019 | 93.28 | 93.35 | 93.21 | 93.25 | 6,580,396 | +0.13(+0.14%) |
Jan 10, 2019 | 93.22 | 93.26 | 93.06 | 93.12 | 4,036,392 | -0.11(-0.11%) |
Jan 09, 2019 | 93.14 | 93.27 | 93.12 | 93.22 | 6,236,564 | +0.08(+0.08%) |
Jan 08, 2019 | 93.12 | 93.23 | 93.10 | 93.14 | 5,022,524 | -0.07(-0.08%) |
Jan 07, 2019 | 93.40 | 93.46 | 93.17 | 93.21 | 8,493,946 | -0.16(-0.17%) |
Jan 04, 2019 | 93.35 | 93.40 | 93.25 | 93.37 | 9,311,164 | -0.28(-0.30%) |
Jan 03, 2019 | 93.27 | 93.71 | 93.27 | 93.65 | 7,423,692 | +0.39(+0.41%) |
Jan 02, 2019 | 93.25 | 93.30 | 93.18 | 93.27 | 12,798,279 | +0.07(+0.08%) |
Dec 31, 2018 | 92.87 | 93.21 | 92.86 | 93.20 | 11,051,158 | +0.24(+0.25%) |
Dec 28, 2018 | 92.74 | 92.96 | 92.72 | 92.96 | 8,020,793 | +0.34(+0.37%) |
Dec 27, 2018 | 92.72 | 92.82 | 92.57 | 92.62 | 12,068,714 | +0.15(+0.16%) |
Dec 26, 2018 | 92.70 | 92.77 | 92.44 | 92.47 | 9,834,520 | -0.17(-0.19%) |
Dec 24, 2018 | 92.72 | 92.77 | 92.60 | 92.65 | 8,222,353 | +0.06(+0.07%) |
Dec 21, 2018 | 92.72 | 92.73 | 92.56 | 92.58 | 11,861,853 | -0.04(-0.05%) |
Dec 20, 2018 | 92.86 | 92.87 | 92.60 | 92.63 | 8,792,573 | -0.09(-0.09%) |
Dec 19, 2018 | 92.66 | 92.92 | 92.58 | 92.72 | 8,301,020 | +0.09(+0.09%) |
Dec 18, 2018 | 92.44 | 92.63 | 92.44 | 92.63 | 7,571,215 | +0.27(+0.29%) |
Dec 17, 2018 | 92.29 | 92.39 | 92.24 | 92.36 | 8,736,086 | +0.16(+0.17%) |
Dec 14, 2018 | 92.31 | 92.31 | 92.20 | 92.20 | 7,172,784 | +0.03(+0.03%) |
Dec 13, 2018 | 92.23 | 92.28 | 92.17 | 92.17 | 6,597,528 | +0.03(+0.03%) |
Dec 12, 2018 | 92.13 | 92.21 | 92.11 | 92.15 | 9,261,030 | -0.07(-0.08%) |
Dec 11, 2018 | 92.26 | 92.34 | 92.16 | 92.22 | 9,257,347 | +0.03(+0.03%) |
Dec 10, 2018 | 92.19 | 92.26 | 92.09 | 92.19 | 6,979,350 | +0.06(+0.07%) |
Dec 07, 2018 | 92.05 | 92.19 | 91.96 | 92.13 | 6,228,472 | +0.12(+0.13%) |
Dec 06, 2018 | 91.96 | 92.18 | 91.96 | 92.01 | 8,468,534 | +0.23(+0.25%) |
Dec 04, 2018 | 91.69 | 91.96 | 91.66 | 91.78 | 6,142,490 | +0.24(+0.27%) |
Dec 03, 2018 | 91.44 | 91.59 | 91.39 | 91.54 | 16,071,912 | +0.15(+0.16%) |
Nov 30, 2018 | 91.43 | 91.46 | 91.33 | 91.39 | 7,030,724 | -0.03(-0.03%) |
Nov 29, 2018 | 91.42 | 91.48 | 91.35 | 91.41 | 6,281,809 | +0.04(+0.05%) |
Nov 28, 2018 | 91.17 | 91.41 | 91.12 | 91.37 | 9,770,956 | +0.17(+0.19%) |
Nov 27, 2018 | 91.13 | 91.26 | 91.13 | 91.20 | 4,714,138 | +0.03(+0.03%) |
Nov 26, 2018 | 91.20 | 91.20 | 91.13 | 91.17 | 4,750,036 | -0.02(-0.02%) |
Nov 23, 2018 | 91.35 | 91.35 | 91.19 | 91.19 | 1,911,753 | -0.03(-0.03%) |
Nov 21, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.20 | 91.25 | 91.15 | 91.15 | 3,629,679 | -0.03(-0.04%) |
Nov 19, 2018 | 91.15 | 91.26 | 91.15 | 91.19 | 5,363,158 | -0.01(-0.01%) |
Nov 16, 2018 | 91.10 | 91.24 | 91.06 | 91.20 | 3,824,653 | +0.15(+0.16%) |
Nov 15, 2018 | 91.04 | 91.06 | 90.89 | 91.05 | 4,431,376 | +0.11(+0.12%) |
Nov 14, 2018 | 90.81 | 91.06 | 90.79 | 90.93 | 3,897,337 | +0.01(+0.01%) |
Nov 13, 2018 | 90.88 | 90.94 | 90.80 | 90.92 | 3,416,704 | +0.03(+0.04%) |
Nov 12, 2018 | 90.89 | 90.92 | 90.84 | 90.89 | 3,190,164 | +0.15(+0.16%) |
Nov 09, 2018 | 90.68 | 90.84 | 90.68 | 90.74 | 3,330,246 | +0.11(+0.13%) |
Nov 08, 2018 | 90.79 | 90.81 | 90.62 | 90.63 | 4,004,421 | -0.17(-0.18%) |
Nov 07, 2018 | 90.84 | 90.93 | 90.74 | 90.79 | 5,367,803 | +0.08(+0.09%) |
Nov 06, 2018 | 90.70 | 90.77 | 90.68 | 90.72 | 3,006,686 | +0.01(+0.01%) |
Nov 05, 2018 | 90.74 | 90.77 | 90.68 | 90.71 | 3,916,457 | +0.06(+0.07%) |
Nov 02, 2018 | 90.84 | 90.87 | 90.57 | 90.65 | 5,154,663 | -0.27(-0.30%) |