Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.99 | 107.63 | 104.92 | 107.48 | 2,310,254 | +2.62(+2.50%) |
Apr 29, 2019 | 104.95 | 105.64 | 104.56 | 104.86 | 1,342,868 | -0.41(-0.39%) |
Apr 26, 2019 | 104.34 | 105.27 | 104.03 | 105.27 | 2,056,799 | +1.45(+1.39%) |
Apr 25, 2019 | 103.53 | 104.09 | 102.83 | 103.82 | 2,239,787 | -0.33(-0.31%) |
Apr 24, 2019 | 105.12 | 105.27 | 104.12 | 104.15 | 3,108,142 | -1.02(-0.97%) |
Apr 23, 2019 | 108.84 | 109.26 | 105.00 | 105.17 | 6,453,810 | -3.88(-3.55%) |
Apr 22, 2019 | 107.11 | 110.91 | 107.11 | 109.05 | 7,846,576 | +5.61(+5.42%) |
Apr 18, 2019 | 103.56 | 104.45 | 102.48 | 103.44 | 1,678,166 | +0.08(+0.08%) |
Apr 17, 2019 | 103.31 | 103.70 | 102.91 | 103.36 | 1,290,627 | +0.11(+0.11%) |
Apr 16, 2019 | 103.27 | 103.40 | 102.10 | 103.25 | 1,463,333 | +0.27(+0.26%) |
Apr 15, 2019 | 103.04 | 103.39 | 102.74 | 102.98 | 1,199,872 | -0.15(-0.15%) |
Apr 12, 2019 | 102.64 | 103.20 | 102.17 | 103.13 | 1,108,306 | +0.51(+0.50%) |
Apr 11, 2019 | 102.45 | 102.72 | 101.69 | 102.62 | 1,561,165 | +0.76(+0.75%) |
Apr 10, 2019 | 101.40 | 102.05 | 101.40 | 101.86 | 1,069,768 | +0.27(+0.26%) |
Apr 09, 2019 | 101.59 | 101.83 | 101.11 | 101.59 | 1,569,802 | -0.25(-0.25%) |
Apr 08, 2019 | 101.81 | 102.07 | 101.41 | 101.84 | 1,398,840 | -0.23(-0.23%) |
Apr 05, 2019 | 101.97 | 102.31 | 101.28 | 102.07 | 1,504,138 | -0.06(-0.06%) |
Apr 04, 2019 | 102.28 | 102.39 | 101.85 | 102.13 | 804,338 | +0.18(+0.18%) |
Apr 03, 2019 | 102.44 | 102.49 | 101.30 | 101.95 | 1,332,068 | -0.74(-0.72%) |
Apr 02, 2019 | 102.57 | 103.18 | 102.20 | 102.69 | 1,394,429 | -0.10(-0.10%) |
Apr 01, 2019 | 103.64 | 103.77 | 101.73 | 102.79 | 2,121,501 | -0.95(-0.91%) |
Mar 29, 2019 | 103.68 | 104.06 | 103.02 | 103.73 | 2,236,201 | +0.01(+0.01%) |
Mar 28, 2019 | 103.65 | 104.23 | 103.47 | 103.72 | 1,193,313 | +0.45(+0.44%) |
Mar 27, 2019 | 102.65 | 103.29 | 102.30 | 103.27 | 1,488,023 | +0.23(+0.22%) |
Mar 26, 2019 | 102.38 | 103.90 | 102.33 | 103.05 | 1,270,849 | +0.98(+0.96%) |
Mar 25, 2019 | 102.14 | 102.46 | 101.66 | 102.07 | 1,857,631 | -0.12(-0.11%) |
Mar 22, 2019 | 101.64 | 102.89 | 101.30 | 102.18 | 1,664,191 | +0.49(+0.49%) |
Mar 21, 2019 | 99.90 | 101.81 | 99.90 | 101.69 | 1,457,986 | +1.58(+1.58%) |
Mar 20, 2019 | 100.68 | 100.68 | 99.22 | 100.11 | 1,777,005 | -0.31(-0.31%) |
Mar 19, 2019 | 100.05 | 100.53 | 99.68 | 100.42 | 1,656,805 | +0.31(+0.31%) |
Mar 18, 2019 | 100.39 | 100.78 | 99.73 | 100.11 | 1,181,070 | -0.52(-0.52%) |
Mar 15, 2019 | 99.01 | 100.68 | 99.01 | 100.63 | 3,430,387 | +1.46(+1.47%) |
Mar 14, 2019 | 99.34 | 99.79 | 98.83 | 99.17 | 1,548,750 | -0.02(-0.02%) |
Mar 13, 2019 | 98.80 | 99.44 | 98.55 | 99.19 | 1,246,274 | +0.58(+0.59%) |
Mar 12, 2019 | 98.50 | 99.31 | 98.38 | 98.61 | 1,220,387 | +0.16(+0.16%) |
Mar 11, 2019 | 97.06 | 98.50 | 96.88 | 98.45 | 1,490,651 | +1.43(+1.48%) |
Mar 08, 2019 | 96.29 | 97.08 | 96.21 | 97.02 | 1,499,241 | +0.59(+0.61%) |
Mar 07, 2019 | 96.70 | 97.70 | 95.96 | 96.43 | 1,739,637 | +0.07(+0.07%) |
Mar 06, 2019 | 96.61 | 96.67 | 95.78 | 96.36 | 1,373,386 | -0.46(-0.47%) |
Mar 05, 2019 | 96.80 | 97.41 | 96.55 | 96.82 | 1,673,978 | +0.20(+0.21%) |
Mar 04, 2019 | 96.34 | 96.83 | 95.53 | 96.62 | 1,981,603 | +0.63(+0.66%) |
Mar 01, 2019 | 96.95 | 97.09 | 95.48 | 95.99 | 2,157,996 | -0.95(-0.98%) |
Feb 28, 2019 | 96.99 | 97.25 | 96.44 | 96.95 | 2,000,533 | +0.13(+0.14%) |
Feb 27, 2019 | 97.21 | 97.68 | 96.71 | 96.81 | 1,626,662 | -0.91(-0.93%) |
Feb 26, 2019 | 97.89 | 98.17 | 97.52 | 97.73 | 1,437,344 | -0.01(-0.01%) |
Feb 25, 2019 | 99.20 | 99.20 | 97.44 | 97.73 | 1,765,660 | -1.10(-1.11%) |
Feb 22, 2019 | 98.64 | 99.25 | 97.87 | 98.83 | 1,893,835 | -0.52(-0.53%) |
Feb 21, 2019 | 98.44 | 99.45 | 97.82 | 99.35 | 1,807,992 | +0.95(+0.97%) |
Feb 20, 2019 | 99.25 | 99.39 | 98.07 | 98.40 | 2,620,071 | -0.82(-0.83%) |
Feb 19, 2019 | 98.26 | 99.48 | 97.68 | 99.22 | 2,367,756 | +0.94(+0.95%) |
Feb 15, 2019 | 97.49 | 98.53 | 97.14 | 98.28 | 2,234,159 | +1.32(+1.36%) |
Feb 14, 2019 | 95.88 | 97.48 | 95.44 | 96.96 | 1,705,399 | +0.63(+0.65%) |
Feb 13, 2019 | 96.03 | 96.84 | 96.01 | 96.33 | 2,127,555 | +0.07(+0.08%) |
Feb 12, 2019 | 97.09 | 97.24 | 95.99 | 96.26 | 2,549,575 | -0.66(-0.68%) |
Feb 11, 2019 | 95.84 | 96.95 | 95.84 | 96.91 | 2,322,367 | +0.91(+0.95%) |
Feb 08, 2019 | 93.99 | 96.02 | 93.82 | 96.00 | 2,656,671 | +1.93(+2.06%) |
Feb 07, 2019 | 94.46 | 94.68 | 93.40 | 94.07 | 2,087,590 | -0.66(-0.70%) |
Feb 06, 2019 | 92.92 | 94.90 | 92.60 | 94.73 | 2,618,954 | +1.61(+1.73%) |
Feb 05, 2019 | 93.54 | 93.73 | 92.53 | 93.12 | 2,206,316 | -0.46(-0.49%) |
Feb 04, 2019 | 93.02 | 93.59 | 92.80 | 93.58 | 2,278,977 | +0.85(+0.92%) |