Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.37 | 124.29 | 119.64 | 122.90 | 362,429 | +2.42(+2.01%) |
Apr 29, 2019 | 123.51 | 127.38 | 120.09 | 120.48 | 390,932 | -1.20(-0.99%) |
Apr 26, 2019 | 122.60 | 124.49 | 118.78 | 121.68 | 515,900 | -6.91(-5.37%) |
Apr 25, 2019 | 134.09 | 138.67 | 125.76 | 128.59 | 888,983 | -6.49(-4.80%) |
Apr 24, 2019 | 132.55 | 136.15 | 132.00 | 135.08 | 261,569 | +0.11(+0.08%) |
Apr 23, 2019 | 131.95 | 136.36 | 131.60 | 134.97 | 439,426 | +9.05(+7.19%) |
Apr 22, 2019 | 126.07 | 128.10 | 124.88 | 125.92 | 278,878 | -4.52(-3.47%) |
Apr 18, 2019 | 127.60 | 131.48 | 126.27 | 130.44 | 731,900 | +3.04(+2.39%) |
Apr 17, 2019 | 123.43 | 127.65 | 122.92 | 127.40 | 838,779 | +8.86(+7.47%) |
Apr 16, 2019 | 116.42 | 118.85 | 116.19 | 118.54 | 498,515 | +2.33(+2.00%) |
Apr 15, 2019 | 113.69 | 116.75 | 112.80 | 116.21 | 481,464 | +7.65(+7.05%) |
Apr 12, 2019 | 106.33 | 109.14 | 105.38 | 108.56 | 393,700 | +1.87(+1.75%) |
Apr 11, 2019 | 105.57 | 108.72 | 103.08 | 106.69 | 856,230 | +3.04(+2.93%) |
Apr 10, 2019 | 104.10 | 104.74 | 101.92 | 103.65 | 516,436 | +1.00(+0.97%) |
Apr 09, 2019 | 104.84 | 105.59 | 102.63 | 102.65 | 550,940 | +0.16(+0.16%) |
Apr 08, 2019 | 104.65 | 105.37 | 101.25 | 102.49 | 736,809 | -4.68(-4.37%) |
Apr 05, 2019 | 109.90 | 110.10 | 107.16 | 107.17 | 532,100 | -3.55(-3.21%) |
Apr 04, 2019 | 106.95 | 111.38 | 106.49 | 110.72 | 757,196 | +3.63(+3.39%) |
Apr 03, 2019 | 106.77 | 108.81 | 105.48 | 107.09 | 705,258 | +1.98(+1.88%) |
Apr 02, 2019 | 103.83 | 106.92 | 103.71 | 105.11 | 684,744 | +1.52(+1.47%) |
Apr 01, 2019 | 104.48 | 104.73 | 100.11 | 103.59 | 937,391 | -4.16(-3.86%) |
Mar 29, 2019 | 106.05 | 109.07 | 105.00 | 107.75 | 1,040,000 | +5.70(+5.59%) |
Mar 28, 2019 | 102.14 | 103.46 | 100.27 | 102.05 | 478,292 | +0.56(+0.55%) |
Mar 27, 2019 | 103.66 | 105.15 | 101.05 | 101.49 | 1,288,408 | +2.48(+2.50%) |
Mar 26, 2019 | 97.47 | 99.19 | 96.75 | 99.01 | 524,160 | +2.46(+2.55%) |
Mar 25, 2019 | 98.56 | 98.62 | 95.13 | 96.55 | 961,386 | +0.30(+0.31%) |
Mar 22, 2019 | 95.72 | 97.55 | 95.58 | 96.25 | 1,379,300 | +4.94(+5.41%) |
Mar 21, 2019 | 93.10 | 93.87 | 90.82 | 91.31 | 934,013 | +1.12(+1.24%) |
Mar 20, 2019 | 90.15 | 92.16 | 90.00 | 90.19 | 975,660 | +2.02(+2.29%) |
Mar 19, 2019 | 87.90 | 89.20 | 87.20 | 88.17 | 1,000,969 | -1.07(-1.20%) |
Mar 18, 2019 | 90.71 | 91.00 | 88.20 | 89.24 | 1,366,180 | -4.84(-5.14%) |
Mar 15, 2019 | 91.47 | 94.50 | 91.06 | 94.08 | 886,300 | +4.51(+5.04%) |
Mar 14, 2019 | 89.63 | 90.99 | 88.68 | 89.57 | 926,999 | -1.67(-1.83%) |
Mar 13, 2019 | 93.32 | 93.32 | 90.62 | 91.24 | 1,041,032 | -2.66(-2.83%) |
Mar 12, 2019 | 96.03 | 97.55 | 93.58 | 93.90 | 841,768 | -1.85(-1.93%) |
Mar 11, 2019 | 94.36 | 96.70 | 94.20 | 95.75 | 1,309,440 | +7.36(+8.33%) |
Mar 08, 2019 | 87.45 | 88.76 | 86.93 | 88.39 | 882,700 | +0.39(+0.44%) |
Mar 07, 2019 | 89.36 | 92.09 | 87.50 | 88.00 | 1,641,434 | -1.90(-2.11%) |
Mar 06, 2019 | 88.25 | 91.95 | 87.79 | 89.90 | 1,199,127 | +3.60(+4.17%) |
Mar 05, 2019 | 88.57 | 90.42 | 86.07 | 86.30 | 1,210,294 | -3.10(-3.47%) |
Mar 04, 2019 | 90.00 | 91.00 | 88.37 | 89.40 | 938,149 | -0.57(-0.63%) |
Mar 01, 2019 | 88.14 | 91.91 | 87.76 | 89.97 | 1,686,100 | -4.09(-4.35%) |
Feb 28, 2019 | 91.42 | 95.98 | 90.43 | 94.06 | 1,317,091 | +0.15(+0.16%) |
Feb 27, 2019 | 98.15 | 99.18 | 93.80 | 93.91 | 1,096,184 | -3.44(-3.53%) |
Feb 26, 2019 | 91.11 | 98.50 | 90.64 | 97.35 | 1,332,298 | +3.65(+3.90%) |
Feb 25, 2019 | 97.00 | 99.45 | 92.69 | 93.70 | 1,341,316 | -9.32(-9.05%) |
Feb 22, 2019 | 105.12 | 105.12 | 100.81 | 103.02 | 827,500 | -0.10(-0.10%) |
Feb 21, 2019 | 106.00 | 107.10 | 102.68 | 103.12 | 1,390,877 | -6.07(-5.56%) |
Feb 20, 2019 | 105.69 | 110.55 | 104.84 | 109.19 | 627,048 | +1.62(+1.51%) |
Feb 19, 2019 | 111.96 | 112.40 | 106.30 | 107.57 | 834,942 | -4.34(-3.88%) |
Feb 15, 2019 | 114.24 | 117.91 | 111.68 | 111.91 | 976,100 | -5.86(-4.98%) |
Feb 14, 2019 | 115.80 | 118.50 | 113.25 | 117.77 | 1,102,606 | +2.86(+2.49%) |
Feb 13, 2019 | 116.00 | 117.35 | 112.01 | 114.91 | 819,274 | +6.41(+5.91%) |
Feb 12, 2019 | 111.24 | 112.13 | 105.23 | 108.50 | 964,379 | -2.52(-2.27%) |
Feb 11, 2019 | 104.45 | 112.50 | 103.61 | 111.02 | 1,401,937 | -5.24(-4.51%) |
Feb 08, 2019 | 119.43 | 123.67 | 115.52 | 116.26 | 1,004,400 | -5.27(-4.34%) |
Feb 07, 2019 | 114.66 | 124.77 | 114.42 | 121.53 | 1,797,407 | +12.61(+11.58%) |
Feb 06, 2019 | 109.81 | 111.95 | 106.00 | 108.92 | 1,364,379 | +1.46(+1.36%) |
Feb 05, 2019 | 108.44 | 111.41 | 104.81 | 107.46 | 1,399,764 | -2.54(-2.31%) |
Feb 04, 2019 | 109.00 | 111.17 | 106.95 | 110.00 | 2,104,428 | +8.14(+7.99%) |