Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.05 | 107.70 | 104.98 | 107.55 | 2,308,884 | +2.62(+2.50%) |
Apr 29, 2019 | 105.02 | 105.70 | 104.62 | 104.92 | 1,342,072 | -0.41(-0.39%) |
Apr 26, 2019 | 104.41 | 105.33 | 104.09 | 105.33 | 2,055,579 | +1.45(+1.39%) |
Apr 25, 2019 | 103.59 | 104.15 | 102.89 | 103.89 | 2,238,458 | -0.33(-0.31%) |
Apr 24, 2019 | 105.18 | 105.33 | 104.19 | 104.21 | 3,106,298 | -1.02(-0.97%) |
Apr 23, 2019 | 108.90 | 109.32 | 105.06 | 105.23 | 6,449,982 | -3.88(-3.56%) |
Apr 22, 2019 | 107.17 | 110.97 | 107.17 | 109.11 | 7,841,922 | +5.61(+5.42%) |
Apr 18, 2019 | 103.62 | 104.51 | 102.55 | 103.50 | 1,677,171 | +0.08(+0.08%) |
Apr 17, 2019 | 103.38 | 103.76 | 102.97 | 103.42 | 1,289,861 | +0.11(+0.11%) |
Apr 16, 2019 | 103.33 | 103.46 | 102.16 | 103.31 | 1,462,465 | +0.27(+0.26%) |
Apr 15, 2019 | 103.10 | 103.45 | 102.81 | 103.04 | 1,199,160 | -0.15(-0.15%) |
Apr 12, 2019 | 102.70 | 103.26 | 102.23 | 103.19 | 1,107,649 | +0.51(+0.50%) |
Apr 11, 2019 | 102.51 | 102.78 | 101.75 | 102.68 | 1,560,239 | +0.76(+0.75%) |
Apr 10, 2019 | 101.46 | 102.11 | 101.46 | 101.92 | 1,069,133 | +0.27(+0.26%) |
Apr 09, 2019 | 101.65 | 101.89 | 101.17 | 101.65 | 1,568,871 | -0.25(-0.25%) |
Apr 08, 2019 | 101.88 | 102.13 | 101.47 | 101.90 | 1,398,011 | -0.23(-0.23%) |
Apr 05, 2019 | 102.03 | 102.37 | 101.34 | 102.14 | 1,503,246 | -0.06(-0.06%) |
Apr 04, 2019 | 102.34 | 102.45 | 101.91 | 102.19 | 803,861 | +0.18(+0.18%) |
Apr 03, 2019 | 102.50 | 102.55 | 101.36 | 102.01 | 1,331,278 | -0.74(-0.72%) |
Apr 02, 2019 | 102.63 | 103.24 | 102.26 | 102.75 | 1,393,602 | -0.10(-0.10%) |
Apr 01, 2019 | 103.70 | 103.83 | 101.79 | 102.85 | 2,120,242 | -0.95(-0.91%) |
Mar 29, 2019 | 103.74 | 104.12 | 103.08 | 103.79 | 2,234,875 | +0.01(+0.01%) |
Mar 28, 2019 | 103.71 | 104.30 | 103.53 | 103.78 | 1,192,605 | +0.45(+0.44%) |
Mar 27, 2019 | 102.71 | 103.35 | 102.36 | 103.33 | 1,487,141 | +0.23(+0.22%) |
Mar 26, 2019 | 102.44 | 103.96 | 102.39 | 103.11 | 1,270,096 | +0.98(+0.96%) |
Mar 25, 2019 | 102.20 | 102.52 | 101.72 | 102.13 | 1,856,529 | -0.12(-0.12%) |
Mar 22, 2019 | 101.70 | 102.95 | 101.36 | 102.24 | 1,663,204 | +0.50(+0.49%) |
Mar 21, 2019 | 99.96 | 101.87 | 99.96 | 101.75 | 1,457,121 | +1.58(+1.58%) |
Mar 20, 2019 | 100.74 | 100.74 | 99.28 | 100.17 | 1,775,951 | -0.31(-0.31%) |
Mar 19, 2019 | 100.11 | 100.58 | 99.74 | 100.48 | 1,655,822 | +0.31(+0.31%) |
Mar 18, 2019 | 100.45 | 100.84 | 99.79 | 100.17 | 1,180,370 | -0.52(-0.52%) |
Mar 15, 2019 | 99.07 | 100.74 | 99.07 | 100.69 | 3,428,352 | +1.46(+1.47%) |
Mar 14, 2019 | 99.40 | 99.85 | 98.88 | 99.23 | 1,547,831 | -0.02(-0.02%) |
Mar 13, 2019 | 98.86 | 99.50 | 98.61 | 99.24 | 1,245,535 | +0.58(+0.59%) |
Mar 12, 2019 | 98.56 | 99.37 | 98.44 | 98.67 | 1,219,663 | +0.16(+0.16%) |
Mar 11, 2019 | 97.12 | 98.56 | 96.93 | 98.51 | 1,489,767 | +1.43(+1.48%) |
Mar 08, 2019 | 96.35 | 97.13 | 96.27 | 97.08 | 1,498,352 | +0.59(+0.61%) |
Mar 07, 2019 | 96.76 | 97.76 | 96.02 | 96.49 | 1,738,605 | +0.07(+0.07%) |
Mar 06, 2019 | 96.67 | 96.73 | 95.83 | 96.42 | 1,372,572 | -0.46(-0.47%) |
Mar 05, 2019 | 96.85 | 97.47 | 96.60 | 96.88 | 1,672,985 | +0.20(+0.21%) |
Mar 04, 2019 | 96.40 | 96.89 | 95.59 | 96.68 | 1,980,428 | +0.63(+0.66%) |
Mar 01, 2019 | 97.00 | 97.14 | 95.54 | 96.05 | 2,156,716 | -0.95(-0.98%) |
Feb 28, 2019 | 97.04 | 97.31 | 96.50 | 97.00 | 1,999,347 | +0.13(+0.14%) |
Feb 27, 2019 | 97.27 | 97.73 | 96.77 | 96.87 | 1,625,698 | -0.91(-0.93%) |
Feb 26, 2019 | 97.95 | 98.22 | 97.58 | 97.78 | 1,436,492 | -0.01(-0.01%) |
Feb 25, 2019 | 99.26 | 99.26 | 97.50 | 97.79 | 1,764,613 | -1.10(-1.11%) |
Feb 22, 2019 | 98.70 | 99.31 | 97.92 | 98.89 | 1,892,712 | -0.52(-0.53%) |
Feb 21, 2019 | 98.50 | 99.51 | 97.88 | 99.41 | 1,806,920 | +0.95(+0.97%) |
Feb 20, 2019 | 99.31 | 99.45 | 98.13 | 98.46 | 2,618,517 | -0.82(-0.83%) |
Feb 19, 2019 | 98.31 | 99.54 | 97.74 | 99.28 | 2,366,352 | +0.94(+0.95%) |
Feb 15, 2019 | 97.55 | 98.59 | 97.19 | 98.34 | 2,232,834 | +1.32(+1.36%) |
Feb 14, 2019 | 95.94 | 97.54 | 95.49 | 97.02 | 1,704,387 | +0.63(+0.65%) |
Feb 13, 2019 | 96.09 | 96.89 | 96.06 | 96.39 | 2,126,293 | +0.07(+0.08%) |
Feb 12, 2019 | 97.14 | 97.30 | 96.05 | 96.31 | 2,548,063 | -0.66(-0.68%) |
Feb 11, 2019 | 95.90 | 97.00 | 95.90 | 96.97 | 2,320,990 | +0.91(+0.95%) |
Feb 08, 2019 | 94.05 | 96.07 | 93.87 | 96.06 | 2,655,096 | +1.93(+2.06%) |
Feb 07, 2019 | 94.52 | 94.74 | 93.46 | 94.12 | 2,086,352 | -0.66(-0.70%) |
Feb 06, 2019 | 92.98 | 94.95 | 92.65 | 94.79 | 2,617,401 | +1.61(+1.73%) |
Feb 05, 2019 | 93.60 | 93.79 | 92.59 | 93.18 | 2,205,007 | -0.46(-0.49%) |
Feb 04, 2019 | 93.08 | 93.65 | 92.86 | 93.63 | 2,277,625 | +0.86(+0.92%) |