Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.61 | 105.05 | 104.12 | 104.81 | 203,698 | +0.19(+0.18%) |
Apr 29, 2019 | 104.33 | 105.28 | 104.22 | 104.62 | 158,864 | +0.16(+0.15%) |
Apr 26, 2019 | 104.23 | 104.50 | 103.98 | 104.47 | 139,400 | +0.43(+0.41%) |
Apr 25, 2019 | 103.87 | 104.33 | 102.62 | 104.03 | 192,746 | -0.07(-0.07%) |
Apr 24, 2019 | 105.00 | 105.18 | 104.11 | 104.11 | 202,342 | -0.41(-0.39%) |
Apr 23, 2019 | 103.70 | 104.92 | 103.56 | 104.52 | 365,636 | +2.00(+1.95%) |
Apr 22, 2019 | 102.40 | 102.86 | 101.98 | 102.52 | 147,666 | -0.31(-0.30%) |
Apr 18, 2019 | 101.95 | 102.97 | 101.75 | 102.83 | 146,800 | +0.86(+0.84%) |
Apr 17, 2019 | 102.75 | 103.13 | 101.81 | 101.97 | 264,142 | -0.48(-0.47%) |
Apr 16, 2019 | 102.01 | 102.75 | 101.92 | 102.46 | 207,012 | +0.77(+0.75%) |
Apr 15, 2019 | 102.50 | 102.55 | 101.64 | 101.69 | 268,516 | -0.83(-0.80%) |
Apr 12, 2019 | 101.19 | 102.58 | 101.19 | 102.52 | 272,400 | +1.59(+1.58%) |
Apr 11, 2019 | 99.69 | 101.03 | 99.63 | 100.93 | 292,026 | +1.31(+1.31%) |
Apr 10, 2019 | 99.94 | 99.94 | 99.10 | 99.62 | 361,144 | -0.31(-0.31%) |
Apr 09, 2019 | 100.54 | 100.54 | 99.71 | 99.94 | 386,864 | -1.25(-1.24%) |
Apr 08, 2019 | 100.48 | 101.25 | 100.20 | 101.19 | 342,970 | -0.98(-0.95%) |
Apr 05, 2019 | 102.17 | 102.25 | 101.75 | 102.17 | 487,200 | +0.58(+0.57%) |
Apr 04, 2019 | 100.23 | 102.05 | 100.23 | 101.59 | 364,160 | +1.41(+1.41%) |
Apr 03, 2019 | 100.72 | 101.79 | 99.88 | 100.18 | 631,914 | -1.21(-1.20%) |
Apr 02, 2019 | 101.95 | 102.23 | 101.29 | 101.39 | 498,122 | -0.65(-0.63%) |
Apr 01, 2019 | 100.70 | 102.18 | 100.41 | 102.04 | 429,064 | +2.25(+2.25%) |
Mar 29, 2019 | 99.20 | 99.88 | 99.00 | 99.79 | 373,400 | +1.10(+1.11%) |
Mar 28, 2019 | 98.22 | 98.81 | 97.93 | 98.69 | 217,178 | +0.68(+0.70%) |
Mar 27, 2019 | 97.97 | 98.69 | 97.15 | 98.01 | 284,694 | +0.04(+0.04%) |
Mar 26, 2019 | 98.45 | 98.98 | 97.31 | 97.97 | 318,120 | +0.13(+0.14%) |
Mar 25, 2019 | 97.14 | 97.95 | 97.10 | 97.84 | 395,754 | +0.70(+0.72%) |
Mar 22, 2019 | 98.86 | 99.03 | 96.99 | 97.14 | 767,600 | -2.39(-2.41%) |
Mar 21, 2019 | 98.47 | 99.71 | 98.12 | 99.53 | 260,446 | +0.75(+0.76%) |
Mar 20, 2019 | 98.88 | 99.62 | 98.38 | 98.78 | 381,104 | -0.66(-0.67%) |
Mar 19, 2019 | 99.71 | 100.72 | 99.08 | 99.44 | 902,626 | -0.20(-0.20%) |
Mar 18, 2019 | 98.47 | 99.72 | 98.39 | 99.64 | 353,570 | +0.68(+0.69%) |
Mar 15, 2019 | 99.32 | 99.54 | 98.31 | 98.96 | 820,600 | -0.16(-0.16%) |
Mar 14, 2019 | 99.83 | 100.19 | 99.11 | 99.12 | 350,970 | -0.70(-0.70%) |
Mar 13, 2019 | 99.46 | 100.34 | 99.06 | 99.82 | 935,224 | +0.65(+0.66%) |
Mar 12, 2019 | 99.50 | 99.85 | 98.75 | 99.17 | 605,024 | -1.02(-1.02%) |
Mar 11, 2019 | 98.11 | 100.22 | 97.58 | 100.19 | 1,102,752 | -0.30(-0.30%) |
Mar 08, 2019 | 99.88 | 100.52 | 99.61 | 100.49 | 419,000 | -0.26(-0.25%) |
Mar 07, 2019 | 101.27 | 101.28 | 99.73 | 100.75 | 473,776 | -0.74(-0.73%) |
Mar 06, 2019 | 102.41 | 103.17 | 101.45 | 101.49 | 469,242 | -0.96(-0.94%) |
Mar 05, 2019 | 102.81 | 103.14 | 102.41 | 102.45 | 727,290 | -0.54(-0.52%) |
Mar 04, 2019 | 105.24 | 105.34 | 102.45 | 102.99 | 1,039,086 | -1.67(-1.60%) |
Mar 01, 2019 | 105.25 | 105.34 | 104.03 | 104.66 | 568,400 | +0.10(+0.10%) |
Feb 28, 2019 | 104.28 | 105.20 | 104.23 | 104.56 | 384,844 | +0.28(+0.27%) |
Feb 27, 2019 | 103.71 | 104.40 | 103.28 | 104.28 | 230,702 | +0.26(+0.25%) |
Feb 26, 2019 | 104.53 | 104.81 | 103.95 | 104.02 | 1,557,066 | -0.70(-0.67%) |
Feb 25, 2019 | 105.33 | 105.67 | 104.64 | 104.72 | 1,134,012 | -0.00(-0.00%) |
Feb 22, 2019 | 104.15 | 104.79 | 103.93 | 104.72 | 774,600 | +1.02(+0.98%) |
Feb 21, 2019 | 104.35 | 104.56 | 103.35 | 103.70 | 594,216 | -0.85(-0.81%) |
Feb 20, 2019 | 103.97 | 104.61 | 103.75 | 104.56 | 712,352 | +0.53(+0.51%) |
Feb 19, 2019 | 103.75 | 104.31 | 103.37 | 104.03 | 754,902 | -0.07(-0.07%) |
Feb 15, 2019 | 102.50 | 104.10 | 102.44 | 104.10 | 989,400 | +2.12(+2.08%) |
Feb 14, 2019 | 101.81 | 102.30 | 101.36 | 101.98 | 744,452 | -0.12(-0.12%) |
Feb 13, 2019 | 102.41 | 102.50 | 101.75 | 102.11 | 866,390 | +0.11(+0.11%) |
Feb 12, 2019 | 101.54 | 102.09 | 101.27 | 102.00 | 906,692 | +1.20(+1.19%) |
Feb 11, 2019 | 100.64 | 101.16 | 100.47 | 100.80 | 620,146 | +0.41(+0.41%) |
Feb 08, 2019 | 99.44 | 100.39 | 99.25 | 100.39 | 610,400 | +0.29(+0.29%) |
Feb 07, 2019 | 100.08 | 100.45 | 98.90 | 100.10 | 570,718 | -0.50(-0.49%) |
Feb 06, 2019 | 100.56 | 100.96 | 100.05 | 100.59 | 676,602 | +0.09(+0.09%) |
Feb 05, 2019 | 99.78 | 100.53 | 99.45 | 100.50 | 1,290,312 | +1.07(+1.08%) |
Feb 04, 2019 | 97.39 | 99.44 | 97.01 | 99.43 | 714,740 | +2.03(+2.08%) |