Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 115.14 | 116.38 | 115.14 | 116.35 | 1,000,809 | -0.17(-0.15%) |
Apr 29, 2019 | 114.72 | 116.65 | 114.69 | 116.52 | 2,098,581 | +1.42(+1.23%) |
Apr 26, 2019 | 116.04 | 116.05 | 115.05 | 115.10 | 1,536,401 | -1.42(-1.22%) |
Apr 25, 2019 | 114.72 | 116.73 | 114.54 | 116.52 | 3,088,321 | -0.03(-0.02%) |
Apr 24, 2019 | 113.60 | 117.52 | 113.41 | 116.55 | 5,199,006 | +12.89(+12.44%) |
Apr 23, 2019 | 102.51 | 103.74 | 102.50 | 103.65 | 853,643 | +0.91(+0.89%) |
Apr 22, 2019 | 101.71 | 102.93 | 101.71 | 102.74 | 463,036 | +0.74(+0.73%) |
Apr 18, 2019 | 101.85 | 102.34 | 101.56 | 102.00 | 537,718 | +0.60(+0.59%) |
Apr 17, 2019 | 101.85 | 101.85 | 101.13 | 101.40 | 975,779 | +1.00(+1.00%) |
Apr 16, 2019 | 101.32 | 101.35 | 100.31 | 100.40 | 1,197,732 | -1.45(-1.42%) |
Apr 15, 2019 | 101.36 | 102.14 | 101.32 | 101.85 | 706,607 | +0.43(+0.43%) |
Apr 12, 2019 | 101.72 | 101.72 | 101.29 | 101.41 | 392,074 | -0.01(-0.01%) |
Apr 11, 2019 | 101.29 | 101.48 | 100.99 | 101.42 | 562,774 | +0.05(+0.05%) |
Apr 10, 2019 | 101.06 | 101.48 | 100.77 | 101.37 | 923,764 | +1.72(+1.72%) |
Apr 09, 2019 | 100.58 | 100.65 | 99.57 | 99.65 | 1,212,271 | -4.12(-3.97%) |
Apr 08, 2019 | 103.26 | 103.79 | 102.72 | 103.77 | 961,892 | +0.29(+0.28%) |
Apr 05, 2019 | 103.38 | 103.87 | 103.35 | 103.48 | 760,336 | -1.21(-1.16%) |
Apr 04, 2019 | 105.86 | 105.96 | 104.52 | 104.69 | 1,252,450 | -0.43(-0.41%) |
Apr 03, 2019 | 105.34 | 105.63 | 105.10 | 105.12 | 762,890 | +0.56(+0.53%) |
Apr 02, 2019 | 104.44 | 104.65 | 104.10 | 104.56 | 644,561 | -0.01(-0.01%) |
Apr 01, 2019 | 104.53 | 104.69 | 104.18 | 104.57 | 1,077,911 | +0.32(+0.31%) |
Mar 29, 2019 | 104.81 | 104.87 | 103.94 | 104.25 | 1,468,175 | +1.13(+1.09%) |
Mar 28, 2019 | 103.22 | 103.46 | 102.55 | 103.12 | 2,068,795 | +0.59(+0.57%) |
Mar 27, 2019 | 102.65 | 102.94 | 101.71 | 102.53 | 1,299,246 | -0.33(-0.32%) |
Mar 26, 2019 | 102.09 | 102.90 | 101.91 | 102.87 | 1,243,753 | +2.10(+2.09%) |
Mar 25, 2019 | 100.59 | 101.05 | 100.28 | 100.76 | 484,201 | -0.11(-0.11%) |
Mar 22, 2019 | 101.73 | 102.13 | 100.30 | 100.87 | 863,893 | -2.45(-2.37%) |
Mar 21, 2019 | 102.31 | 103.38 | 102.24 | 103.32 | 426,458 | -0.09(-0.09%) |
Mar 20, 2019 | 102.74 | 103.75 | 102.38 | 103.41 | 752,648 | +0.98(+0.96%) |
Mar 19, 2019 | 102.32 | 102.69 | 102.01 | 102.42 | 560,548 | +1.17(+1.16%) |
Mar 18, 2019 | 101.11 | 101.43 | 100.70 | 101.25 | 475,763 | -0.32(-0.31%) |
Mar 15, 2019 | 100.80 | 101.82 | 100.78 | 101.57 | 851,820 | +2.68(+2.71%) |
Mar 14, 2019 | 98.71 | 99.08 | 98.33 | 98.88 | 436,577 | +0.60(+0.61%) |
Mar 13, 2019 | 97.98 | 98.68 | 97.94 | 98.29 | 523,160 | +0.77(+0.79%) |
Mar 12, 2019 | 96.93 | 97.75 | 96.85 | 97.52 | 454,446 | +0.26(+0.27%) |
Mar 11, 2019 | 96.30 | 97.44 | 96.30 | 97.26 | 527,170 | -0.23(-0.23%) |
Mar 08, 2019 | 96.40 | 97.56 | 96.33 | 97.48 | 594,978 | +1.46(+1.52%) |
Mar 07, 2019 | 97.00 | 97.03 | 95.81 | 96.02 | 339,382 | -1.12(-1.15%) |
Mar 06, 2019 | 97.75 | 97.76 | 97.02 | 97.14 | 299,138 | -0.34(-0.35%) |
Mar 05, 2019 | 97.17 | 97.75 | 96.89 | 97.48 | 298,407 | +0.59(+0.61%) |
Mar 04, 2019 | 97.51 | 97.55 | 96.26 | 96.90 | 447,708 | -0.96(-0.98%) |
Mar 01, 2019 | 97.51 | 98.04 | 97.26 | 97.86 | 524,206 | +1.13(+1.17%) |
Feb 28, 2019 | 96.65 | 96.90 | 96.37 | 96.73 | 601,762 | +0.11(+0.11%) |
Feb 27, 2019 | 96.35 | 96.68 | 95.92 | 96.62 | 522,083 | -0.51(-0.52%) |
Feb 26, 2019 | 96.19 | 97.18 | 96.14 | 97.12 | 362,478 | +0.22(+0.22%) |
Feb 25, 2019 | 97.26 | 97.58 | 96.83 | 96.91 | 452,073 | -0.89(-0.91%) |
Feb 22, 2019 | 97.58 | 97.95 | 97.46 | 97.80 | 373,356 | +1.21(+1.25%) |
Feb 21, 2019 | 96.79 | 97.13 | 96.44 | 96.59 | 330,530 | +0.11(+0.11%) |
Feb 20, 2019 | 96.23 | 96.93 | 96.23 | 96.48 | 808,986 | +0.11(+0.11%) |
Feb 19, 2019 | 95.76 | 96.58 | 95.76 | 96.37 | 324,225 | -0.07(-0.07%) |
Feb 15, 2019 | 96.38 | 96.47 | 95.57 | 96.45 | 364,164 | +0.79(+0.83%) |
Feb 14, 2019 | 95.43 | 95.97 | 95.04 | 95.65 | 548,102 | +0.61(+0.65%) |
Feb 13, 2019 | 95.09 | 95.91 | 95.02 | 95.04 | 426,555 | +0.57(+0.60%) |
Feb 12, 2019 | 94.38 | 94.85 | 94.15 | 94.47 | 879,701 | +0.49(+0.52%) |
Feb 11, 2019 | 94.17 | 94.37 | 93.62 | 93.98 | 704,956 | +0.05(+0.06%) |
Feb 08, 2019 | 93.82 | 94.30 | 93.48 | 93.93 | 802,423 | +0.51(+0.55%) |
Feb 07, 2019 | 93.80 | 94.07 | 92.91 | 93.41 | 730,494 | -1.63(-1.72%) |
Feb 06, 2019 | 95.78 | 95.86 | 95.00 | 95.05 | 387,492 | -0.90(-0.94%) |
Feb 05, 2019 | 95.56 | 96.05 | 95.34 | 95.95 | 785,828 | +1.86(+1.98%) |
Feb 04, 2019 | 93.17 | 94.16 | 92.93 | 94.09 | 625,622 | +0.23(+0.25%) |