Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.99 | 108.67 | 105.93 | 108.51 | 2,288,323 | +2.65(+2.50%) |
Apr 29, 2019 | 105.96 | 106.65 | 105.56 | 105.87 | 1,330,121 | -0.41(-0.39%) |
Apr 26, 2019 | 105.34 | 106.28 | 105.02 | 106.28 | 2,037,274 | +1.46(+1.39%) |
Apr 25, 2019 | 104.52 | 105.09 | 103.81 | 104.82 | 2,218,525 | -0.33(-0.31%) |
Apr 24, 2019 | 106.13 | 106.28 | 105.12 | 105.15 | 3,078,636 | -1.03(-0.97%) |
Apr 23, 2019 | 109.88 | 110.31 | 106.00 | 106.18 | 6,392,544 | -3.91(-3.55%) |
Apr 22, 2019 | 108.13 | 111.97 | 108.13 | 110.09 | 7,772,089 | +5.66(+5.42%) |
Apr 18, 2019 | 104.55 | 105.45 | 103.47 | 104.43 | 1,662,235 | +0.08(+0.08%) |
Apr 17, 2019 | 104.30 | 104.69 | 103.90 | 104.35 | 1,278,375 | +0.11(+0.11%) |
Apr 16, 2019 | 104.26 | 104.39 | 103.08 | 104.24 | 1,449,442 | +0.27(+0.26%) |
Apr 15, 2019 | 104.03 | 104.38 | 103.73 | 103.97 | 1,188,482 | -0.15(-0.15%) |
Apr 12, 2019 | 103.63 | 104.19 | 103.15 | 104.12 | 1,097,785 | +0.52(+0.50%) |
Apr 11, 2019 | 103.43 | 103.71 | 102.66 | 103.60 | 1,546,345 | +0.77(+0.75%) |
Apr 10, 2019 | 102.37 | 103.03 | 102.37 | 102.83 | 1,059,613 | +0.27(+0.26%) |
Apr 09, 2019 | 102.56 | 102.81 | 102.08 | 102.56 | 1,554,900 | -0.25(-0.25%) |
Apr 08, 2019 | 102.79 | 103.04 | 102.39 | 102.82 | 1,385,561 | -0.24(-0.23%) |
Apr 05, 2019 | 102.95 | 103.29 | 102.25 | 103.05 | 1,489,860 | -0.06(-0.06%) |
Apr 04, 2019 | 103.25 | 103.37 | 102.82 | 103.11 | 796,703 | +0.19(+0.18%) |
Apr 03, 2019 | 103.42 | 103.47 | 102.28 | 102.93 | 1,319,423 | -0.74(-0.72%) |
Apr 02, 2019 | 103.55 | 104.17 | 103.18 | 103.67 | 1,381,192 | -0.10(-0.10%) |
Apr 01, 2019 | 104.63 | 104.77 | 102.71 | 103.77 | 2,101,361 | -0.95(-0.91%) |
Mar 29, 2019 | 104.67 | 105.06 | 104.01 | 104.73 | 2,214,973 | +0.01(+0.01%) |
Mar 28, 2019 | 104.64 | 105.23 | 104.46 | 104.72 | 1,181,985 | +0.46(+0.44%) |
Mar 27, 2019 | 103.64 | 104.28 | 103.28 | 104.26 | 1,473,897 | +0.23(+0.22%) |
Mar 26, 2019 | 103.36 | 104.89 | 103.31 | 104.03 | 1,258,785 | +0.99(+0.96%) |
Mar 25, 2019 | 103.12 | 103.44 | 102.64 | 103.04 | 1,839,996 | -0.12(-0.11%) |
Mar 22, 2019 | 102.61 | 103.87 | 102.27 | 103.16 | 1,648,393 | +0.50(+0.49%) |
Mar 21, 2019 | 100.86 | 102.78 | 100.86 | 102.66 | 1,444,145 | +1.60(+1.58%) |
Mar 20, 2019 | 101.65 | 101.65 | 100.17 | 101.07 | 1,760,136 | -0.31(-0.31%) |
Mar 19, 2019 | 101.01 | 101.49 | 100.64 | 101.38 | 1,641,077 | +0.31(+0.31%) |
Mar 18, 2019 | 101.35 | 101.75 | 100.69 | 101.07 | 1,169,859 | -0.52(-0.52%) |
Mar 15, 2019 | 99.96 | 101.64 | 99.96 | 101.59 | 3,397,822 | +1.47(+1.47%) |
Mar 14, 2019 | 100.30 | 100.75 | 99.77 | 100.12 | 1,534,048 | -0.02(-0.02%) |
Mar 13, 2019 | 99.75 | 100.39 | 99.50 | 100.14 | 1,234,443 | +0.58(+0.59%) |
Mar 12, 2019 | 99.44 | 100.26 | 99.33 | 99.55 | 1,208,802 | +0.16(+0.16%) |
Mar 11, 2019 | 97.99 | 99.44 | 97.80 | 99.39 | 1,476,500 | +1.45(+1.48%) |
Mar 08, 2019 | 97.21 | 98.01 | 97.14 | 97.95 | 1,485,009 | +0.59(+0.61%) |
Mar 07, 2019 | 97.63 | 98.64 | 96.88 | 97.36 | 1,723,123 | +0.07(+0.07%) |
Mar 06, 2019 | 97.54 | 97.60 | 96.69 | 97.29 | 1,360,349 | -0.46(-0.47%) |
Mar 05, 2019 | 97.72 | 98.34 | 97.47 | 97.75 | 1,658,087 | +0.20(+0.21%) |
Mar 04, 2019 | 97.26 | 97.76 | 96.45 | 97.55 | 1,962,792 | +0.64(+0.66%) |
Mar 01, 2019 | 97.87 | 98.02 | 96.40 | 96.91 | 2,137,510 | -0.96(-0.98%) |
Feb 28, 2019 | 97.92 | 98.18 | 97.36 | 97.87 | 1,981,542 | +0.13(+0.14%) |
Feb 27, 2019 | 98.14 | 98.61 | 97.64 | 97.74 | 1,611,221 | -0.92(-0.93%) |
Feb 26, 2019 | 98.83 | 99.11 | 98.45 | 98.66 | 1,423,700 | -0.01(-0.01%) |
Feb 25, 2019 | 100.15 | 100.15 | 98.38 | 98.67 | 1,748,899 | -1.11(-1.11%) |
Feb 22, 2019 | 99.58 | 100.20 | 98.80 | 99.78 | 1,875,857 | -0.53(-0.53%) |
Feb 21, 2019 | 99.38 | 100.40 | 98.76 | 100.30 | 1,790,829 | +0.96(+0.97%) |
Feb 20, 2019 | 100.20 | 100.35 | 99.01 | 99.34 | 2,595,199 | -0.83(-0.83%) |
Feb 19, 2019 | 99.20 | 100.44 | 98.62 | 100.17 | 2,345,280 | +0.95(+0.95%) |
Feb 15, 2019 | 98.43 | 99.47 | 98.07 | 99.22 | 2,212,950 | +1.33(+1.36%) |
Feb 14, 2019 | 96.80 | 98.42 | 96.35 | 97.89 | 1,689,209 | +0.64(+0.65%) |
Feb 13, 2019 | 96.95 | 97.77 | 96.93 | 97.25 | 2,107,358 | +0.08(+0.08%) |
Feb 12, 2019 | 98.02 | 98.18 | 96.91 | 97.18 | 2,525,373 | -0.66(-0.68%) |
Feb 11, 2019 | 96.76 | 97.87 | 96.76 | 97.84 | 2,300,321 | +0.92(+0.95%) |
Feb 08, 2019 | 94.89 | 96.94 | 94.72 | 96.92 | 2,631,452 | +1.95(+2.06%) |
Feb 07, 2019 | 95.37 | 95.59 | 94.30 | 94.97 | 2,067,773 | -0.67(-0.70%) |
Feb 06, 2019 | 93.81 | 95.81 | 93.48 | 95.64 | 2,594,093 | +1.63(+1.73%) |
Feb 05, 2019 | 94.44 | 94.63 | 93.42 | 94.01 | 2,185,372 | -0.46(-0.49%) |
Feb 04, 2019 | 93.91 | 94.49 | 93.69 | 94.47 | 2,257,343 | +0.86(+0.92%) |