Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.50 | 96.55 | 96.44 | 96.55 | 2,165,774 | +0.09(+0.09%) |
Dec 28, 2018 | 96.44 | 96.50 | 96.36 | 96.46 | 2,189,152 | +0.07(+0.07%) |
Dec 27, 2018 | 96.34 | 96.51 | 96.32 | 96.39 | 1,819,382 | +0.20(+0.21%) |
Dec 26, 2018 | 96.32 | 96.40 | 96.17 | 96.19 | 2,393,637 | -0.22(-0.23%) |
Dec 24, 2018 | 96.28 | 96.41 | 96.24 | 96.41 | 1,049,401 | +0.16(+0.17%) |
Dec 21, 2018 | 96.22 | 96.33 | 96.17 | 96.25 | 2,555,290 | +0.04(+0.04%) |
Dec 20, 2018 | 96.28 | 96.29 | 96.17 | 96.21 | 3,279,067 | +0.03(+0.03%) |
Dec 19, 2018 | 96.04 | 96.20 | 95.97 | 96.19 | 3,403,564 | +0.21(+0.22%) |
Dec 18, 2018 | 95.86 | 95.99 | 95.83 | 95.97 | 1,935,859 | +0.17(+0.18%) |
Dec 17, 2018 | 95.74 | 95.82 | 95.73 | 95.81 | 2,865,437 | +0.04(+0.05%) |
Dec 14, 2018 | 95.78 | 95.84 | 95.72 | 95.76 | 2,073,756 | -0.03(-0.03%) |
Dec 13, 2018 | 95.84 | 95.86 | 95.77 | 95.79 | 3,154,451 | +0.01(+0.01%) |
Dec 12, 2018 | 95.77 | 95.83 | 95.70 | 95.78 | 2,033,668 | -0.06(-0.06%) |
Dec 11, 2018 | 95.88 | 95.91 | 95.76 | 95.84 | 1,859,047 | -0.10(-0.10%) |
Dec 10, 2018 | 95.84 | 96.01 | 95.84 | 95.94 | 1,756,807 | -0.04(-0.04%) |
Dec 07, 2018 | 95.79 | 95.99 | 95.76 | 95.97 | 2,663,574 | +0.15(+0.16%) |
Dec 06, 2018 | 95.81 | 95.97 | 95.78 | 95.82 | 2,618,658 | +0.18(+0.18%) |
Dec 04, 2018 | 95.52 | 95.69 | 95.46 | 95.65 | 2,462,819 | +0.34(+0.35%) |
Dec 03, 2018 | 95.26 | 95.32 | 95.14 | 95.31 | 2,221,043 | +0.04(+0.05%) |
Nov 30, 2018 | 95.21 | 95.30 | 95.15 | 95.27 | 1,758,156 | +0.20(+0.21%) |
Nov 29, 2018 | 95.03 | 95.16 | 95.02 | 95.06 | 1,542,894 | +0.09(+0.09%) |
Nov 28, 2018 | 94.88 | 95.00 | 94.83 | 94.98 | 3,306,630 | +0.11(+0.11%) |
Nov 27, 2018 | 94.83 | 94.93 | 94.79 | 94.87 | 1,310,147 | +0.04(+0.05%) |
Nov 26, 2018 | 94.82 | 94.83 | 94.75 | 94.83 | 1,203,939 | -0.04(-0.04%) |
Nov 23, 2018 | 94.88 | 94.91 | 94.83 | 94.86 | 738,849 | +0.09(+0.09%) |
Nov 21, 2018 | 94.77 | 94.77 | 94.77 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 94.74 | 94.84 | 94.71 | 94.79 | 1,454,572 | +0.11(+0.12%) |
Nov 19, 2018 | 94.61 | 94.73 | 94.61 | 94.68 | 1,525,839 | +0.01(+0.01%) |
Nov 16, 2018 | 94.62 | 94.69 | 94.54 | 94.67 | 838,081 | +0.11(+0.12%) |
Nov 15, 2018 | 94.56 | 94.62 | 94.45 | 94.55 | 1,954,316 | +0.06(+0.07%) |
Nov 14, 2018 | 94.35 | 94.61 | 94.30 | 94.49 | 1,383,584 | +0.12(+0.13%) |
Nov 13, 2018 | 94.28 | 94.44 | 94.27 | 94.37 | 876,037 | +0.01(+0.01%) |
Nov 12, 2018 | 94.26 | 94.43 | 94.26 | 94.36 | 765,424 | +0.10(+0.10%) |
Nov 09, 2018 | 94.21 | 94.33 | 94.21 | 94.26 | 2,366,814 | +0.17(+0.18%) |
Nov 08, 2018 | 94.15 | 94.18 | 94.09 | 94.09 | 1,929,495 | -0.02(-0.02%) |
Nov 07, 2018 | 94.21 | 94.22 | 94.07 | 94.11 | 1,315,078 | +0.27(+0.29%) |
Nov 06, 2018 | 93.94 | 93.98 | 93.84 | 93.84 | 1,530,271 | -0.13(-0.14%) |
Nov 05, 2018 | 94.01 | 94.03 | 93.91 | 93.97 | 1,370,170 | -0.03(-0.03%) |
Nov 02, 2018 | 94.20 | 94.21 | 93.89 | 94.00 | 1,780,157 | -0.19(-0.21%) |
Nov 01, 2018 | 94.16 | 94.19 | 94.06 | 94.19 | 1,459,275 | -0.03(-0.03%) |
Oct 31, 2018 | 94.29 | 94.29 | 94.18 | 94.22 | 1,543,790 | -0.16(-0.17%) |
Oct 30, 2018 | 94.32 | 94.40 | 94.31 | 94.38 | 1,054,480 | -0.11(-0.11%) |
Oct 29, 2018 | 94.40 | 94.48 | 94.35 | 94.48 | 1,026,185 | +0.06(+0.07%) |
Oct 26, 2018 | 94.46 | 94.50 | 94.40 | 94.42 | 1,204,331 | +0.04(+0.05%) |
Oct 25, 2018 | 94.40 | 94.41 | 94.33 | 94.38 | 1,687,043 | -0.04(-0.04%) |
Oct 24, 2018 | 94.42 | 94.45 | 94.35 | 94.41 | 1,570,713 | -0.73(-0.77%) |
Oct 23, 2018 | 94.34 | 95.14 | 94.31 | 95.14 | 1,286,718 | +1.02(+1.08%) |
Oct 22, 2018 | 94.16 | 94.20 | 94.12 | 94.12 | 517,443 | +0.01(+0.01%) |
Oct 19, 2018 | 94.12 | 94.14 | 94.06 | 94.11 | 734,079 | -0.05(-0.06%) |
Oct 18, 2018 | 94.00 | 94.19 | 93.99 | 94.17 | 1,335,109 | +0.18(+0.20%) |
Oct 17, 2018 | 94.14 | 94.18 | 93.98 | 93.98 | 713,006 | -0.15(-0.16%) |
Oct 16, 2018 | 94.10 | 94.14 | 94.06 | 94.13 | 1,707,593 | +0.04(+0.05%) |
Oct 15, 2018 | 94.07 | 94.12 | 94.04 | 94.09 | 915,605 | +0.05(+0.06%) |
Oct 12, 2018 | 94.08 | 94.19 | 94.04 | 94.04 | 988,699 | -0.11(-0.11%) |
Oct 11, 2018 | 94.16 | 94.25 | 94.11 | 94.14 | 1,879,147 | +0.10(+0.10%) |
Oct 10, 2018 | 93.96 | 94.10 | 93.95 | 94.04 | 1,050,795 | -0.04(-0.04%) |
Oct 09, 2018 | 94.35 | 94.35 | 94.08 | 94.08 | 941,004 | -0.10(-0.10%) |
Oct 08, 2018 | 94.33 | 94.33 | 94.17 | 94.18 | 613,388 | -0.05(-0.06%) |
Oct 05, 2018 | 94.33 | 94.33 | 94.15 | 94.23 | 1,441,333 | -0.06(-0.07%) |
Oct 04, 2018 | 94.40 | 94.41 | 94.26 | 94.29 | 1,121,860 | -0.13(-0.14%) |
Oct 03, 2018 | 94.71 | 94.78 | 94.40 | 94.42 | 3,219,493 | -0.40(-0.42%) |
Oct 02, 2018 | 94.72 | 94.85 | 94.72 | 94.82 | 693,414 | +0.10(+0.10%) |