Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.93 | 108.60 | 105.86 | 108.45 | 2,289,681 | +2.64(+2.50%) |
Apr 29, 2019 | 105.90 | 106.59 | 105.50 | 105.80 | 1,330,910 | -0.41(-0.39%) |
Apr 26, 2019 | 105.28 | 106.22 | 104.96 | 106.22 | 2,038,483 | +1.46(+1.39%) |
Apr 25, 2019 | 104.46 | 105.03 | 103.75 | 104.76 | 2,219,841 | -0.33(-0.31%) |
Apr 24, 2019 | 106.07 | 106.22 | 105.06 | 105.09 | 3,080,464 | -1.03(-0.97%) |
Apr 23, 2019 | 109.82 | 110.24 | 105.94 | 106.12 | 6,396,338 | -3.91(-3.55%) |
Apr 22, 2019 | 108.07 | 111.90 | 108.07 | 110.03 | 7,776,701 | +5.66(+5.42%) |
Apr 18, 2019 | 104.49 | 105.39 | 103.41 | 104.37 | 1,663,222 | +0.08(+0.08%) |
Apr 17, 2019 | 104.24 | 104.63 | 103.84 | 104.28 | 1,279,133 | +0.11(+0.11%) |
Apr 16, 2019 | 104.20 | 104.33 | 103.02 | 104.17 | 1,450,302 | +0.27(+0.26%) |
Apr 15, 2019 | 103.96 | 104.32 | 103.67 | 103.90 | 1,189,187 | -0.15(-0.15%) |
Apr 12, 2019 | 103.57 | 104.12 | 103.09 | 104.06 | 1,098,436 | +0.52(+0.50%) |
Apr 11, 2019 | 103.37 | 103.65 | 102.60 | 103.54 | 1,547,263 | +0.77(+0.75%) |
Apr 10, 2019 | 102.31 | 102.97 | 102.31 | 102.77 | 1,060,242 | +0.27(+0.26%) |
Apr 09, 2019 | 102.50 | 102.75 | 102.02 | 102.50 | 1,555,823 | -0.25(-0.25%) |
Apr 08, 2019 | 102.73 | 102.98 | 102.32 | 102.75 | 1,386,383 | -0.24(-0.23%) |
Apr 05, 2019 | 102.89 | 103.23 | 102.19 | 102.99 | 1,490,744 | -0.06(-0.06%) |
Apr 04, 2019 | 103.19 | 103.31 | 102.76 | 103.05 | 797,175 | +0.19(+0.18%) |
Apr 03, 2019 | 103.36 | 103.41 | 102.21 | 102.86 | 1,320,206 | -0.74(-0.72%) |
Apr 02, 2019 | 103.49 | 104.11 | 103.12 | 103.61 | 1,382,012 | -0.10(-0.10%) |
Apr 01, 2019 | 104.57 | 104.71 | 102.64 | 103.71 | 2,102,608 | -0.95(-0.91%) |
Mar 29, 2019 | 104.61 | 104.99 | 103.95 | 104.66 | 2,216,288 | +0.01(+0.01%) |
Mar 28, 2019 | 104.58 | 105.17 | 104.40 | 104.66 | 1,182,687 | +0.46(+0.44%) |
Mar 27, 2019 | 103.57 | 104.22 | 103.22 | 104.20 | 1,474,772 | +0.23(+0.22%) |
Mar 26, 2019 | 103.30 | 104.83 | 103.25 | 103.97 | 1,259,532 | +0.99(+0.96%) |
Mar 25, 2019 | 103.06 | 103.38 | 102.58 | 102.98 | 1,841,088 | -0.12(-0.11%) |
Mar 22, 2019 | 102.55 | 103.81 | 102.21 | 103.10 | 1,649,371 | +0.50(+0.49%) |
Mar 21, 2019 | 100.80 | 102.72 | 100.80 | 102.60 | 1,445,002 | +1.60(+1.58%) |
Mar 20, 2019 | 101.59 | 101.59 | 100.11 | 101.01 | 1,761,180 | -0.31(-0.31%) |
Mar 19, 2019 | 100.95 | 101.43 | 100.58 | 101.32 | 1,642,051 | +0.31(+0.31%) |
Mar 18, 2019 | 101.29 | 101.69 | 100.63 | 101.01 | 1,170,553 | -0.52(-0.52%) |
Mar 15, 2019 | 99.90 | 101.58 | 99.90 | 101.53 | 3,399,839 | +1.47(+1.47%) |
Mar 14, 2019 | 100.24 | 100.69 | 99.71 | 100.06 | 1,534,958 | -0.02(-0.02%) |
Mar 13, 2019 | 99.69 | 100.33 | 99.44 | 100.08 | 1,235,176 | +0.58(+0.59%) |
Mar 12, 2019 | 99.38 | 100.20 | 99.27 | 99.49 | 1,209,520 | +0.16(+0.16%) |
Mar 11, 2019 | 97.93 | 99.38 | 97.75 | 99.33 | 1,477,377 | +1.44(+1.48%) |
Mar 08, 2019 | 97.15 | 97.95 | 97.08 | 97.89 | 1,485,890 | +0.59(+0.61%) |
Mar 07, 2019 | 97.57 | 98.58 | 96.82 | 97.30 | 1,724,145 | +0.07(+0.07%) |
Mar 06, 2019 | 97.48 | 97.54 | 96.64 | 97.23 | 1,361,156 | -0.46(-0.47%) |
Mar 05, 2019 | 97.67 | 98.29 | 97.41 | 97.69 | 1,659,071 | +0.20(+0.21%) |
Mar 04, 2019 | 97.21 | 97.70 | 96.39 | 97.49 | 1,963,957 | +0.64(+0.66%) |
Mar 01, 2019 | 97.82 | 97.96 | 96.34 | 96.85 | 2,138,779 | -0.96(-0.98%) |
Feb 28, 2019 | 97.86 | 98.13 | 97.31 | 97.82 | 1,982,718 | +0.13(+0.14%) |
Feb 27, 2019 | 98.08 | 98.55 | 97.58 | 97.68 | 1,612,177 | -0.92(-0.93%) |
Feb 26, 2019 | 98.77 | 99.05 | 98.39 | 98.60 | 1,424,544 | -0.01(-0.01%) |
Feb 25, 2019 | 100.09 | 100.09 | 98.32 | 98.61 | 1,749,937 | -1.11(-1.11%) |
Feb 22, 2019 | 99.52 | 100.14 | 98.75 | 99.72 | 1,876,970 | -0.53(-0.53%) |
Feb 21, 2019 | 99.32 | 100.34 | 98.70 | 100.24 | 1,791,892 | +0.96(+0.97%) |
Feb 20, 2019 | 100.14 | 100.29 | 98.95 | 99.28 | 2,596,739 | -0.83(-0.83%) |
Feb 19, 2019 | 99.14 | 100.38 | 98.56 | 100.11 | 2,346,671 | +0.95(+0.95%) |
Feb 15, 2019 | 98.37 | 99.42 | 98.01 | 99.16 | 2,214,263 | +1.33(+1.36%) |
Feb 14, 2019 | 96.74 | 98.36 | 96.29 | 97.83 | 1,690,212 | +0.64(+0.65%) |
Feb 13, 2019 | 96.90 | 97.71 | 96.87 | 97.20 | 2,108,608 | +0.08(+0.08%) |
Feb 12, 2019 | 97.96 | 98.12 | 96.85 | 97.12 | 2,526,871 | -0.66(-0.68%) |
Feb 11, 2019 | 96.70 | 97.82 | 96.70 | 97.78 | 2,301,686 | +0.92(+0.95%) |
Feb 08, 2019 | 94.84 | 96.88 | 94.66 | 96.86 | 2,633,014 | +1.95(+2.06%) |
Feb 07, 2019 | 95.31 | 95.53 | 94.24 | 94.91 | 2,069,000 | -0.67(-0.70%) |
Feb 06, 2019 | 93.76 | 95.75 | 93.43 | 95.58 | 2,595,632 | +1.62(+1.73%) |
Feb 05, 2019 | 94.38 | 94.58 | 93.36 | 93.96 | 2,186,668 | -0.46(-0.49%) |
Feb 04, 2019 | 93.86 | 94.43 | 93.64 | 94.42 | 2,258,682 | +0.86(+0.92%) |