Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.00 | 98.71 | 96.51 | 96.82 | 459,842 | -1.35(-1.38%) |
Apr 29, 2019 | 98.53 | 99.21 | 97.51 | 98.17 | 393,060 | -0.10(-0.10%) |
Apr 26, 2019 | 96.35 | 98.52 | 95.35 | 98.27 | 538,600 | +1.90(+1.97%) |
Apr 25, 2019 | 95.26 | 96.86 | 94.71 | 96.37 | 474,639 | +0.86(+0.90%) |
Apr 24, 2019 | 96.62 | 96.62 | 94.28 | 95.51 | 616,361 | -0.42(-0.44%) |
Apr 23, 2019 | 94.28 | 97.34 | 93.37 | 95.93 | 1,006,253 | +1.63(+1.73%) |
Apr 22, 2019 | 94.14 | 95.63 | 93.24 | 94.30 | 320,685 | -0.17(-0.18%) |
Apr 18, 2019 | 94.59 | 95.90 | 93.36 | 94.47 | 627,600 | +0.34(+0.36%) |
Apr 17, 2019 | 98.59 | 98.59 | 93.63 | 94.13 | 911,010 | -4.47(-4.53%) |
Apr 16, 2019 | 101.86 | 102.05 | 97.47 | 98.60 | 610,835 | -2.45(-2.42%) |
Apr 15, 2019 | 101.61 | 102.53 | 100.44 | 101.05 | 635,892 | -0.56(-0.55%) |
Apr 12, 2019 | 104.15 | 104.81 | 100.95 | 101.61 | 571,200 | -2.19(-2.11%) |
Apr 11, 2019 | 106.20 | 106.20 | 103.28 | 103.80 | 587,069 | -1.77(-1.68%) |
Apr 10, 2019 | 106.04 | 106.63 | 105.31 | 105.57 | 366,745 | +0.03(+0.03%) |
Apr 09, 2019 | 106.59 | 107.75 | 105.28 | 105.54 | 264,998 | -1.67(-1.56%) |
Apr 08, 2019 | 107.43 | 107.43 | 105.35 | 107.21 | 434,979 | -0.17(-0.16%) |
Apr 05, 2019 | 107.74 | 108.53 | 106.96 | 107.38 | 573,000 | -0.12(-0.11%) |
Apr 04, 2019 | 111.24 | 111.24 | 106.08 | 107.50 | 488,752 | -3.52(-3.17%) |
Apr 03, 2019 | 111.51 | 112.12 | 109.98 | 111.02 | 541,070 | +0.25(+0.23%) |
Apr 02, 2019 | 111.37 | 111.37 | 109.00 | 110.77 | 388,166 | -0.20(-0.18%) |
Apr 01, 2019 | 111.29 | 112.18 | 110.47 | 110.97 | 414,273 | +0.68(+0.62%) |
Mar 29, 2019 | 108.83 | 110.77 | 108.56 | 110.29 | 562,100 | +2.08(+1.92%) |
Mar 28, 2019 | 106.34 | 108.39 | 105.16 | 108.21 | 507,622 | +2.68(+2.54%) |
Mar 27, 2019 | 107.78 | 108.39 | 104.64 | 105.53 | 406,688 | -2.49(-2.31%) |
Mar 26, 2019 | 107.37 | 108.77 | 106.80 | 108.02 | 686,936 | +1.78(+1.68%) |
Mar 25, 2019 | 104.63 | 106.42 | 103.58 | 106.24 | 438,980 | +1.96(+1.88%) |
Mar 22, 2019 | 107.49 | 107.66 | 104.22 | 104.28 | 563,600 | -3.76(-3.48%) |
Mar 21, 2019 | 107.35 | 109.09 | 106.79 | 108.04 | 508,097 | +0.32(+0.30%) |
Mar 20, 2019 | 109.21 | 109.39 | 107.29 | 107.72 | 565,991 | -1.72(-1.57%) |
Mar 19, 2019 | 107.47 | 109.81 | 107.40 | 109.44 | 902,955 | +2.73(+2.56%) |
Mar 18, 2019 | 104.77 | 107.01 | 103.67 | 106.71 | 658,187 | +1.92(+1.83%) |
Mar 15, 2019 | 104.14 | 105.84 | 104.02 | 104.79 | 724,500 | +0.91(+0.88%) |
Mar 14, 2019 | 103.35 | 105.01 | 103.35 | 103.88 | 478,109 | +0.42(+0.41%) |
Mar 13, 2019 | 103.68 | 104.78 | 103.28 | 103.46 | 924,240 | +0.59(+0.57%) |
Mar 12, 2019 | 103.21 | 103.28 | 102.04 | 102.87 | 516,424 | +0.36(+0.35%) |
Mar 11, 2019 | 102.00 | 103.50 | 101.77 | 102.51 | 521,733 | +0.66(+0.65%) |
Mar 08, 2019 | 101.00 | 102.71 | 100.73 | 101.85 | 447,400 | -0.13(-0.13%) |
Mar 07, 2019 | 104.03 | 104.85 | 101.11 | 101.98 | 473,071 | -1.93(-1.86%) |
Mar 06, 2019 | 107.86 | 107.86 | 103.53 | 103.91 | 410,141 | -3.98(-3.69%) |
Mar 05, 2019 | 108.67 | 109.26 | 107.51 | 107.89 | 469,385 | -0.68(-0.63%) |
Mar 04, 2019 | 108.92 | 109.78 | 106.73 | 108.57 | 651,482 | -0.15(-0.14%) |
Mar 01, 2019 | 108.51 | 109.79 | 106.74 | 108.72 | 658,200 | +1.74(+1.63%) |
Feb 28, 2019 | 105.50 | 110.25 | 102.05 | 106.98 | 918,951 | -4.67(-4.18%) |
Feb 27, 2019 | 110.55 | 112.07 | 109.47 | 111.65 | 862,630 | +1.17(+1.06%) |
Feb 26, 2019 | 112.56 | 113.21 | 109.80 | 110.48 | 719,060 | -2.89(-2.55%) |
Feb 25, 2019 | 114.61 | 115.50 | 113.22 | 113.37 | 391,980 | -0.76(-0.67%) |
Feb 22, 2019 | 112.45 | 114.30 | 112.03 | 114.13 | 288,100 | +2.14(+1.91%) |
Feb 21, 2019 | 113.43 | 114.18 | 111.75 | 111.99 | 303,919 | -1.91(-1.68%) |
Feb 20, 2019 | 113.92 | 114.65 | 113.52 | 113.90 | 273,387 | +0.20(+0.18%) |
Feb 19, 2019 | 113.64 | 114.81 | 113.02 | 113.70 | 411,750 | -0.51(-0.45%) |
Feb 15, 2019 | 112.66 | 114.46 | 111.97 | 114.21 | 295,000 | +2.12(+1.89%) |
Feb 14, 2019 | 109.99 | 112.66 | 109.01 | 112.09 | 322,125 | +1.36(+1.23%) |
Feb 13, 2019 | 111.34 | 112.76 | 110.49 | 110.73 | 313,841 | -0.25(-0.23%) |
Feb 12, 2019 | 109.17 | 111.98 | 108.72 | 110.98 | 510,265 | +2.09(+1.92%) |
Feb 11, 2019 | 106.98 | 109.60 | 106.85 | 108.89 | 374,515 | +2.35(+2.21%) |
Feb 08, 2019 | 105.47 | 106.61 | 103.53 | 106.54 | 543,400 | +0.70(+0.66%) |
Feb 07, 2019 | 107.53 | 107.53 | 104.61 | 105.84 | 415,636 | -2.17(-2.01%) |
Feb 06, 2019 | 108.28 | 108.74 | 106.73 | 108.01 | 274,741 | -0.14(-0.13%) |
Feb 05, 2019 | 108.40 | 110.04 | 107.54 | 108.15 | 251,594 | -0.30(-0.28%) |
Feb 04, 2019 | 107.38 | 108.45 | 106.70 | 108.45 | 229,291 | +1.14(+1.06%) |