Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 108.29 | 108.81 | 107.14 | 108.34 | 889,276 | +0.33(+0.31%) |
Apr 29, 2019 | 108.22 | 108.30 | 107.76 | 108.01 | 706,639 | -0.15(-0.14%) |
Apr 26, 2019 | 107.52 | 108.20 | 107.03 | 108.15 | 478,353 | +0.80(+0.74%) |
Apr 25, 2019 | 107.01 | 107.49 | 105.99 | 107.36 | 837,300 | +0.10(+0.09%) |
Apr 24, 2019 | 106.05 | 107.83 | 105.38 | 107.25 | 1,379,846 | +1.72(+1.63%) |
Apr 23, 2019 | 104.39 | 105.69 | 104.36 | 105.53 | 1,196,099 | +1.54(+1.48%) |
Apr 22, 2019 | 103.10 | 104.05 | 102.82 | 103.99 | 543,508 | +0.55(+0.53%) |
Apr 18, 2019 | 104.26 | 104.40 | 102.84 | 103.44 | 911,892 | -1.11(-1.06%) |
Apr 17, 2019 | 104.24 | 105.53 | 103.59 | 104.55 | 2,637,305 | +0.69(+0.66%) |
Apr 16, 2019 | 103.23 | 103.89 | 103.08 | 103.86 | 1,930,454 | +0.73(+0.71%) |
Apr 15, 2019 | 102.21 | 103.15 | 101.96 | 103.13 | 1,071,285 | +0.88(+0.86%) |
Apr 12, 2019 | 101.69 | 102.28 | 101.07 | 102.25 | 711,696 | +1.09(+1.08%) |
Apr 11, 2019 | 100.66 | 101.19 | 100.13 | 101.16 | 1,044,252 | +0.73(+0.73%) |
Apr 10, 2019 | 100.11 | 100.76 | 99.93 | 100.42 | 610,049 | +0.25(+0.25%) |
Apr 09, 2019 | 99.49 | 100.32 | 99.45 | 100.17 | 1,159,649 | +0.01(+0.01%) |
Apr 08, 2019 | 100.01 | 100.37 | 99.29 | 100.17 | 1,178,834 | +0.05(+0.05%) |
Apr 05, 2019 | 98.62 | 100.23 | 98.17 | 100.12 | 1,738,842 | +1.68(+1.70%) |
Apr 04, 2019 | 98.53 | 99.26 | 97.73 | 98.44 | 979,393 | -0.24(-0.24%) |
Apr 03, 2019 | 97.00 | 98.83 | 96.54 | 98.68 | 1,340,494 | +2.22(+2.30%) |
Apr 02, 2019 | 96.51 | 96.76 | 95.81 | 96.46 | 598,447 | +0.17(+0.18%) |
Apr 01, 2019 | 95.85 | 96.43 | 95.45 | 96.29 | 587,919 | +1.19(+1.25%) |
Mar 29, 2019 | 94.77 | 95.24 | 93.65 | 95.09 | 775,920 | +0.91(+0.96%) |
Mar 28, 2019 | 93.09 | 94.24 | 92.84 | 94.19 | 819,699 | +1.49(+1.61%) |
Mar 27, 2019 | 92.61 | 92.88 | 91.77 | 92.69 | 658,181 | +0.28(+0.31%) |
Mar 26, 2019 | 92.49 | 93.32 | 91.73 | 92.41 | 714,340 | +0.38(+0.41%) |
Mar 25, 2019 | 91.71 | 92.32 | 91.08 | 92.03 | 951,078 | -0.02(-0.02%) |
Mar 22, 2019 | 93.98 | 94.20 | 91.86 | 92.05 | 943,404 | -2.21(-2.34%) |
Mar 21, 2019 | 92.96 | 94.74 | 92.06 | 94.26 | 899,521 | +0.94(+1.00%) |
Mar 20, 2019 | 94.15 | 94.38 | 92.87 | 93.32 | 1,109,540 | -1.11(-1.18%) |
Mar 19, 2019 | 94.75 | 95.46 | 94.29 | 94.43 | 858,865 | -0.33(-0.35%) |
Mar 18, 2019 | 95.31 | 96.08 | 94.18 | 94.76 | 1,064,561 | -0.20(-0.21%) |
Mar 15, 2019 | 95.07 | 95.83 | 94.68 | 94.97 | 1,639,726 | -0.06(-0.06%) |
Mar 14, 2019 | 94.91 | 95.16 | 93.98 | 95.02 | 1,216,853 | +0.56(+0.60%) |
Mar 13, 2019 | 93.10 | 95.30 | 92.40 | 94.46 | 1,860,116 | +2.78(+3.03%) |
Mar 12, 2019 | 91.14 | 91.97 | 91.02 | 91.68 | 799,266 | +0.87(+0.95%) |
Mar 11, 2019 | 90.50 | 90.97 | 89.45 | 90.82 | 1,137,170 | +0.50(+0.56%) |
Mar 08, 2019 | 89.28 | 90.44 | 88.96 | 90.31 | 1,100,562 | +0.29(+0.32%) |
Mar 07, 2019 | 90.00 | 90.24 | 88.88 | 90.02 | 1,134,996 | -0.21(-0.23%) |
Mar 06, 2019 | 90.87 | 91.42 | 90.17 | 90.23 | 942,446 | -0.59(-0.65%) |
Mar 05, 2019 | 91.04 | 91.46 | 90.57 | 90.82 | 665,236 | -0.14(-0.15%) |
Mar 04, 2019 | 92.92 | 93.50 | 90.61 | 90.96 | 1,185,794 | -1.68(-1.81%) |
Mar 01, 2019 | 93.10 | 93.10 | 91.95 | 92.64 | 809,810 | +0.22(+0.24%) |
Feb 28, 2019 | 93.05 | 93.52 | 92.31 | 92.42 | 963,304 | -0.74(-0.79%) |
Feb 27, 2019 | 91.68 | 93.21 | 91.09 | 93.16 | 1,382,949 | +1.10(+1.19%) |
Feb 26, 2019 | 90.77 | 92.26 | 90.43 | 92.07 | 844,763 | +1.19(+1.31%) |
Feb 25, 2019 | 92.58 | 92.58 | 90.76 | 90.88 | 676,922 | -1.17(-1.27%) |
Feb 22, 2019 | 91.28 | 92.24 | 90.64 | 92.05 | 673,856 | +1.13(+1.24%) |
Feb 21, 2019 | 91.57 | 91.83 | 90.78 | 90.92 | 1,179,113 | -0.51(-0.56%) |
Feb 20, 2019 | 91.24 | 92.09 | 90.93 | 91.43 | 1,324,931 | +0.30(+0.33%) |
Feb 19, 2019 | 91.30 | 91.55 | 90.42 | 91.13 | 1,238,890 | -0.47(-0.52%) |
Feb 15, 2019 | 91.47 | 92.24 | 90.97 | 91.60 | 1,151,504 | +0.81(+0.89%) |
Feb 14, 2019 | 90.68 | 91.14 | 90.04 | 90.79 | 704,325 | -0.26(-0.28%) |
Feb 13, 2019 | 91.26 | 91.49 | 90.39 | 91.04 | 1,424,293 | +0.33(+0.36%) |
Feb 12, 2019 | 90.16 | 90.81 | 89.09 | 90.71 | 1,191,756 | +0.98(+1.09%) |
Feb 11, 2019 | 89.25 | 91.83 | 89.23 | 89.74 | 1,642,762 | +0.71(+0.80%) |
Feb 08, 2019 | 89.16 | 90.36 | 88.64 | 89.03 | 1,529,788 | +0.58(+0.66%) |
Feb 07, 2019 | 91.14 | 92.19 | 85.59 | 88.44 | 3,130,421 | -6.07(-6.42%) |
Feb 06, 2019 | 94.94 | 95.25 | 94.12 | 94.51 | 994,290 | -0.74(-0.78%) |
Feb 05, 2019 | 94.47 | 95.25 | 94.06 | 95.25 | 1,058,747 | +0.85(+0.90%) |
Feb 04, 2019 | 94.16 | 94.47 | 93.30 | 94.40 | 851,296 | +0.40(+0.43%) |