Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 116.56 | 117.82 | 116.56 | 117.78 | 988,631 | -0.17(-0.15%) |
Apr 29, 2019 | 116.13 | 118.09 | 116.10 | 117.95 | 2,073,046 | +1.44(+1.23%) |
Apr 26, 2019 | 117.47 | 117.48 | 116.46 | 116.52 | 1,517,706 | -1.44(-1.22%) |
Apr 25, 2019 | 116.13 | 118.17 | 115.95 | 117.95 | 3,050,742 | -0.03(-0.02%) |
Apr 24, 2019 | 115.00 | 118.97 | 114.81 | 117.98 | 5,135,744 | +13.05(+12.44%) |
Apr 23, 2019 | 103.78 | 105.02 | 103.76 | 104.93 | 843,256 | +0.92(+0.89%) |
Apr 22, 2019 | 102.96 | 104.20 | 102.96 | 104.00 | 457,402 | +0.75(+0.73%) |
Apr 18, 2019 | 103.10 | 103.60 | 102.81 | 103.26 | 531,175 | +0.60(+0.59%) |
Apr 17, 2019 | 103.10 | 103.10 | 102.38 | 102.65 | 963,906 | +1.02(+1.00%) |
Apr 16, 2019 | 102.57 | 102.60 | 101.55 | 101.64 | 1,183,158 | -1.46(-1.42%) |
Apr 15, 2019 | 102.61 | 103.39 | 102.57 | 103.10 | 698,009 | +0.44(+0.43%) |
Apr 12, 2019 | 102.97 | 102.97 | 102.53 | 102.66 | 387,303 | -0.01(-0.01%) |
Apr 11, 2019 | 102.53 | 102.73 | 102.23 | 102.67 | 555,926 | +0.06(+0.05%) |
Apr 10, 2019 | 102.31 | 102.73 | 102.01 | 102.62 | 912,524 | +1.74(+1.72%) |
Apr 09, 2019 | 101.82 | 101.89 | 100.80 | 100.88 | 1,197,520 | -4.17(-3.97%) |
Apr 08, 2019 | 104.53 | 105.07 | 103.99 | 105.05 | 950,187 | +0.29(+0.28%) |
Apr 05, 2019 | 104.65 | 105.15 | 104.63 | 104.75 | 751,085 | -1.23(-1.16%) |
Apr 04, 2019 | 107.16 | 107.27 | 105.81 | 105.98 | 1,237,210 | -0.44(-0.41%) |
Apr 03, 2019 | 106.64 | 106.93 | 106.39 | 106.42 | 753,608 | +0.57(+0.53%) |
Apr 02, 2019 | 105.72 | 105.94 | 105.39 | 105.85 | 636,718 | -0.01(-0.01%) |
Apr 01, 2019 | 105.81 | 105.98 | 105.47 | 105.86 | 1,064,795 | +0.33(+0.31%) |
Mar 29, 2019 | 106.10 | 106.16 | 105.22 | 105.53 | 1,450,310 | +1.14(+1.09%) |
Mar 28, 2019 | 104.49 | 104.74 | 103.81 | 104.39 | 2,043,622 | +0.59(+0.57%) |
Mar 27, 2019 | 103.91 | 104.21 | 102.96 | 103.80 | 1,283,437 | -0.34(-0.32%) |
Mar 26, 2019 | 103.35 | 104.17 | 103.16 | 104.13 | 1,228,619 | +2.13(+2.09%) |
Mar 25, 2019 | 101.83 | 102.30 | 101.51 | 102.00 | 478,309 | -0.11(-0.11%) |
Mar 22, 2019 | 102.98 | 103.38 | 101.53 | 102.11 | 853,381 | -2.48(-2.37%) |
Mar 21, 2019 | 103.57 | 104.65 | 103.50 | 104.59 | 421,269 | -0.09(-0.09%) |
Mar 20, 2019 | 104.00 | 105.03 | 103.64 | 104.68 | 743,489 | +1.00(+0.96%) |
Mar 19, 2019 | 103.58 | 103.96 | 103.27 | 103.69 | 553,727 | +1.19(+1.16%) |
Mar 18, 2019 | 102.36 | 102.68 | 101.94 | 102.50 | 469,974 | -0.32(-0.31%) |
Mar 15, 2019 | 102.04 | 103.07 | 102.02 | 102.82 | 841,455 | +2.71(+2.71%) |
Mar 14, 2019 | 99.93 | 100.30 | 99.54 | 100.10 | 431,265 | +0.60(+0.61%) |
Mar 13, 2019 | 99.19 | 99.89 | 99.14 | 99.50 | 516,794 | +0.78(+0.79%) |
Mar 12, 2019 | 98.13 | 98.95 | 98.05 | 98.72 | 448,916 | +0.27(+0.27%) |
Mar 11, 2019 | 97.49 | 98.64 | 97.49 | 98.46 | 520,756 | -0.23(-0.23%) |
Mar 08, 2019 | 97.59 | 98.76 | 97.52 | 98.69 | 587,739 | +1.48(+1.52%) |
Mar 07, 2019 | 98.19 | 98.23 | 96.99 | 97.21 | 335,253 | -1.13(-1.15%) |
Mar 06, 2019 | 98.95 | 98.97 | 98.21 | 98.34 | 295,498 | -0.35(-0.35%) |
Mar 05, 2019 | 98.37 | 98.95 | 98.08 | 98.69 | 294,776 | +0.59(+0.61%) |
Mar 04, 2019 | 98.71 | 98.75 | 97.44 | 98.09 | 442,260 | -0.97(-0.98%) |
Mar 01, 2019 | 98.71 | 99.24 | 98.46 | 99.06 | 517,827 | +1.14(+1.17%) |
Feb 28, 2019 | 97.84 | 98.09 | 97.55 | 97.92 | 594,440 | +0.11(+0.11%) |
Feb 27, 2019 | 97.53 | 97.87 | 97.10 | 97.81 | 515,731 | -0.51(-0.52%) |
Feb 26, 2019 | 97.38 | 98.38 | 97.32 | 98.32 | 358,067 | +0.22(+0.22%) |
Feb 25, 2019 | 98.46 | 98.78 | 98.02 | 98.10 | 446,572 | -0.90(-0.91%) |
Feb 22, 2019 | 98.79 | 99.15 | 98.66 | 99.01 | 368,813 | +1.22(+1.25%) |
Feb 21, 2019 | 97.98 | 98.33 | 97.63 | 97.78 | 326,508 | +0.11(+0.11%) |
Feb 20, 2019 | 97.42 | 98.13 | 97.42 | 97.67 | 799,142 | +0.11(+0.11%) |
Feb 19, 2019 | 96.94 | 97.77 | 96.94 | 97.56 | 320,280 | -0.07(-0.07%) |
Feb 15, 2019 | 97.57 | 97.66 | 96.75 | 97.63 | 359,733 | +0.80(+0.83%) |
Feb 14, 2019 | 96.60 | 97.15 | 96.21 | 96.83 | 541,433 | +0.62(+0.65%) |
Feb 13, 2019 | 96.26 | 97.10 | 96.19 | 96.21 | 421,364 | +0.58(+0.60%) |
Feb 12, 2019 | 95.54 | 96.02 | 95.31 | 95.63 | 868,997 | +0.49(+0.52%) |
Feb 11, 2019 | 95.33 | 95.53 | 94.77 | 95.14 | 696,378 | +0.05(+0.06%) |
Feb 08, 2019 | 94.97 | 95.46 | 94.63 | 95.08 | 792,660 | +0.52(+0.55%) |
Feb 07, 2019 | 94.96 | 95.23 | 94.05 | 94.56 | 721,606 | -1.65(-1.72%) |
Feb 06, 2019 | 96.96 | 97.04 | 96.17 | 96.22 | 382,777 | -0.91(-0.94%) |
Feb 05, 2019 | 96.74 | 97.23 | 96.52 | 97.13 | 776,266 | +1.88(+1.98%) |
Feb 04, 2019 | 94.32 | 95.32 | 94.08 | 95.25 | 618,010 | +0.24(+0.25%) |