Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.21 | 101.38 | 101.17 | 101.27 | 11,481,877 | +0.04(+0.04%) |
Apr 29, 2019 | 101.41 | 101.45 | 101.17 | 101.23 | 6,883,827 | -0.40(-0.39%) |
Apr 26, 2019 | 101.61 | 101.69 | 101.51 | 101.63 | 4,009,632 | +0.36(+0.35%) |
Apr 25, 2019 | 101.23 | 101.31 | 101.11 | 101.27 | 5,184,640 | -0.05(-0.05%) |
Apr 24, 2019 | 101.22 | 101.42 | 101.20 | 101.32 | 7,608,610 | +0.34(+0.34%) |
Apr 23, 2019 | 100.71 | 100.98 | 100.69 | 100.98 | 8,699,354 | +0.42(+0.41%) |
Apr 22, 2019 | 100.63 | 100.69 | 100.52 | 100.57 | 7,748,430 | -0.16(-0.16%) |
Apr 18, 2019 | 100.87 | 100.92 | 100.70 | 100.73 | 9,488,325 | +0.08(+0.08%) |
Apr 17, 2019 | 100.76 | 100.85 | 100.64 | 100.64 | 7,136,725 | -0.02(-0.02%) |
Apr 16, 2019 | 100.91 | 100.91 | 100.65 | 100.66 | 12,128,594 | -0.28(-0.28%) |
Apr 15, 2019 | 101.09 | 101.15 | 100.94 | 100.94 | 14,629,766 | -0.16(-0.16%) |
Apr 12, 2019 | 101.08 | 101.19 | 100.99 | 101.10 | 13,048,139 | -0.06(-0.06%) |
Apr 11, 2019 | 101.14 | 101.26 | 101.09 | 101.16 | 9,146,514 | -0.10(-0.10%) |
Apr 10, 2019 | 100.97 | 101.31 | 100.97 | 101.26 | 6,787,012 | +0.49(+0.49%) |
Apr 09, 2019 | 100.82 | 100.94 | 100.73 | 100.77 | 9,122,357 | +0.21(+0.21%) |
Apr 08, 2019 | 100.68 | 100.72 | 100.53 | 100.56 | 10,082,728 | -0.14(-0.14%) |
Apr 05, 2019 | 100.52 | 100.82 | 100.46 | 100.70 | 10,979,046 | +0.16(+0.16%) |
Apr 04, 2019 | 100.41 | 100.54 | 100.33 | 100.54 | 8,841,696 | +0.16(+0.16%) |
Apr 03, 2019 | 100.36 | 100.48 | 100.33 | 100.38 | 7,120,323 | -0.21(-0.21%) |
Apr 02, 2019 | 100.47 | 100.62 | 100.40 | 100.59 | 9,103,852 | +0.14(+0.14%) |
Apr 01, 2019 | 100.62 | 100.76 | 100.40 | 100.46 | 11,263,045 | -0.38(-0.37%) |
Mar 29, 2019 | 100.64 | 100.91 | 100.60 | 100.83 | 9,936,346 | -0.08(-0.08%) |
Mar 28, 2019 | 100.81 | 100.91 | 100.70 | 100.91 | 5,456,617 | +0.13(+0.13%) |
Mar 27, 2019 | 100.78 | 100.97 | 100.71 | 100.78 | 8,837,035 | +0.14(+0.13%) |
Mar 26, 2019 | 100.56 | 100.72 | 100.43 | 100.65 | 9,170,485 | +0.04(+0.04%) |
Mar 25, 2019 | 100.42 | 100.78 | 100.25 | 100.60 | 8,378,927 | +0.20(+0.20%) |
Mar 22, 2019 | 100.11 | 100.48 | 100.11 | 100.40 | 12,488,948 | +0.61(+0.61%) |
Mar 21, 2019 | 99.53 | 99.86 | 99.53 | 99.79 | 16,723,570 | +0.19(+0.19%) |
Mar 20, 2019 | 98.99 | 99.65 | 98.90 | 99.60 | 19,131,646 | +0.67(+0.68%) |
Mar 19, 2019 | 98.77 | 99.03 | 98.77 | 98.94 | 9,534,383 | +0.02(+0.02%) |
Mar 18, 2019 | 98.90 | 98.99 | 98.88 | 98.92 | 5,087,120 | -0.05(-0.05%) |
Mar 15, 2019 | 98.88 | 99.10 | 98.83 | 98.97 | 10,080,283 | +0.36(+0.36%) |
Mar 14, 2019 | 98.77 | 98.78 | 98.53 | 98.61 | 6,370,612 | -0.19(-0.20%) |
Mar 13, 2019 | 98.70 | 98.84 | 98.70 | 98.81 | 6,888,615 | -0.16(-0.16%) |
Mar 12, 2019 | 98.72 | 99.04 | 98.71 | 98.97 | 9,439,829 | +0.27(+0.27%) |
Mar 11, 2019 | 98.57 | 98.70 | 98.50 | 98.70 | 9,226,162 | +0.11(+0.11%) |
Mar 08, 2019 | 98.33 | 98.60 | 98.16 | 98.59 | 8,721,919 | +0.13(+0.13%) |
Mar 07, 2019 | 98.33 | 98.49 | 98.27 | 98.46 | 8,685,186 | +0.32(+0.33%) |
Mar 06, 2019 | 98.08 | 98.21 | 98.02 | 98.14 | 7,413,773 | +0.09(+0.10%) |
Mar 05, 2019 | 97.98 | 98.06 | 97.88 | 98.05 | 10,733,760 | +0.03(+0.03%) |
Mar 04, 2019 | 98.08 | 98.12 | 97.97 | 98.01 | 11,162,612 | +0.22(+0.23%) |
Mar 01, 2019 | 98.02 | 98.14 | 97.75 | 97.79 | 15,012,384 | -0.17(-0.17%) |
Feb 28, 2019 | 98.15 | 98.25 | 97.90 | 97.96 | 14,460,062 | -0.14(-0.14%) |
Feb 27, 2019 | 98.25 | 98.25 | 98.03 | 98.10 | 8,301,058 | -0.28(-0.28%) |
Feb 26, 2019 | 98.37 | 98.44 | 98.28 | 98.38 | 7,533,698 | +0.15(+0.15%) |
Feb 25, 2019 | 98.16 | 98.31 | 98.15 | 98.22 | 7,137,590 | -0.03(-0.03%) |
Feb 22, 2019 | 97.91 | 98.34 | 97.91 | 98.26 | 4,868,619 | +0.44(+0.45%) |
Feb 21, 2019 | 97.73 | 97.92 | 97.71 | 97.82 | 7,475,025 | -0.28(-0.28%) |
Feb 20, 2019 | 98.10 | 98.13 | 97.93 | 98.10 | 10,159,422 | -0.08(-0.09%) |
Feb 19, 2019 | 98.31 | 98.31 | 98.08 | 98.18 | 8,196,613 | +0.06(+0.06%) |
Feb 15, 2019 | 97.96 | 98.16 | 97.96 | 98.12 | 9,828,440 | +0.12(+0.12%) |
Feb 14, 2019 | 98.14 | 98.14 | 97.89 | 98.00 | 17,655,284 | +0.11(+0.11%) |
Feb 13, 2019 | 97.95 | 98.02 | 97.84 | 97.89 | 11,364,864 | -0.25(-0.26%) |
Feb 12, 2019 | 98.00 | 98.15 | 97.96 | 98.15 | 12,660,536 | +0.14(+0.14%) |
Feb 11, 2019 | 98.17 | 98.17 | 97.94 | 98.01 | 6,341,194 | -0.22(-0.22%) |
Feb 08, 2019 | 98.06 | 98.26 | 98.03 | 98.23 | 6,517,471 | +0.24(+0.25%) |
Feb 07, 2019 | 97.94 | 98.00 | 97.75 | 97.99 | 15,365,912 | -0.02(-0.02%) |
Feb 06, 2019 | 98.26 | 98.27 | 97.97 | 98.00 | 8,390,028 | -0.19(-0.19%) |
Feb 05, 2019 | 98.02 | 98.34 | 98.01 | 98.19 | 11,012,941 | +0.40(+0.41%) |
Feb 04, 2019 | 97.83 | 97.84 | 97.61 | 97.79 | 8,735,780 | -0.14(-0.14%) |