Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 115.12 | 116.36 | 115.12 | 116.32 | 1,001,038 | -0.17(-0.15%) |
Apr 29, 2019 | 114.69 | 116.63 | 114.66 | 116.49 | 2,099,062 | +1.42(+1.23%) |
Apr 26, 2019 | 116.01 | 116.02 | 115.02 | 115.07 | 1,536,753 | -1.42(-1.22%) |
Apr 25, 2019 | 114.69 | 116.71 | 114.51 | 116.49 | 3,089,028 | -0.03(-0.02%) |
Apr 24, 2019 | 113.58 | 117.49 | 113.39 | 116.52 | 5,200,197 | +12.89(+12.44%) |
Apr 23, 2019 | 102.49 | 103.72 | 102.47 | 103.63 | 853,839 | +0.91(+0.89%) |
Apr 22, 2019 | 101.69 | 102.91 | 101.69 | 102.72 | 463,142 | +0.74(+0.73%) |
Apr 18, 2019 | 101.82 | 102.32 | 101.53 | 101.98 | 537,841 | +0.60(+0.59%) |
Apr 17, 2019 | 101.82 | 101.82 | 101.11 | 101.38 | 976,003 | +1.00(+1.00%) |
Apr 16, 2019 | 101.30 | 101.33 | 100.29 | 100.38 | 1,198,007 | -1.44(-1.42%) |
Apr 15, 2019 | 101.33 | 102.11 | 101.30 | 101.82 | 706,769 | +0.43(+0.43%) |
Apr 12, 2019 | 101.70 | 101.70 | 101.26 | 101.39 | 392,164 | -0.01(-0.01%) |
Apr 11, 2019 | 101.26 | 101.45 | 100.97 | 101.40 | 562,903 | +0.05(+0.05%) |
Apr 10, 2019 | 101.04 | 101.45 | 100.75 | 101.34 | 923,976 | +1.71(+1.72%) |
Apr 09, 2019 | 100.56 | 100.63 | 99.55 | 99.63 | 1,212,549 | -4.12(-3.97%) |
Apr 08, 2019 | 103.24 | 103.76 | 102.70 | 103.75 | 962,112 | +0.29(+0.28%) |
Apr 05, 2019 | 103.36 | 103.84 | 103.33 | 103.46 | 760,511 | -1.21(-1.16%) |
Apr 04, 2019 | 105.83 | 105.94 | 104.50 | 104.67 | 1,252,737 | -0.43(-0.41%) |
Apr 03, 2019 | 105.32 | 105.61 | 105.07 | 105.10 | 763,065 | +0.56(+0.53%) |
Apr 02, 2019 | 104.41 | 104.63 | 104.08 | 104.54 | 644,709 | -0.01(-0.01%) |
Apr 01, 2019 | 104.50 | 104.67 | 104.16 | 104.55 | 1,078,158 | +0.33(+0.31%) |
Mar 29, 2019 | 104.78 | 104.85 | 103.92 | 104.22 | 1,468,511 | +1.13(+1.10%) |
Mar 28, 2019 | 103.19 | 103.44 | 102.53 | 103.09 | 2,069,269 | +0.59(+0.57%) |
Mar 27, 2019 | 102.63 | 102.92 | 101.69 | 102.51 | 1,299,544 | -0.33(-0.32%) |
Mar 26, 2019 | 102.07 | 102.88 | 101.89 | 102.84 | 1,244,038 | +2.10(+2.09%) |
Mar 25, 2019 | 100.57 | 101.03 | 100.25 | 100.74 | 484,312 | -0.11(-0.11%) |
Mar 22, 2019 | 101.70 | 102.10 | 100.27 | 100.85 | 864,091 | -2.45(-2.37%) |
Mar 21, 2019 | 102.28 | 103.36 | 102.22 | 103.29 | 426,556 | -0.09(-0.09%) |
Mar 20, 2019 | 102.72 | 103.73 | 102.36 | 103.38 | 752,820 | +0.98(+0.96%) |
Mar 19, 2019 | 102.30 | 102.67 | 101.98 | 102.40 | 560,676 | +1.17(+1.16%) |
Mar 18, 2019 | 101.09 | 101.41 | 100.68 | 101.23 | 475,872 | -0.32(-0.31%) |
Mar 15, 2019 | 100.78 | 101.80 | 100.76 | 101.54 | 852,016 | +2.68(+2.71%) |
Mar 14, 2019 | 98.69 | 99.06 | 98.31 | 98.86 | 436,677 | +0.60(+0.61%) |
Mar 13, 2019 | 97.96 | 98.65 | 97.91 | 98.27 | 523,280 | +0.77(+0.79%) |
Mar 12, 2019 | 96.91 | 97.72 | 96.83 | 97.50 | 454,550 | +0.26(+0.27%) |
Mar 11, 2019 | 96.28 | 97.42 | 96.28 | 97.24 | 527,291 | -0.23(-0.23%) |
Mar 08, 2019 | 96.38 | 97.53 | 96.31 | 97.46 | 595,115 | +1.46(+1.52%) |
Mar 07, 2019 | 96.98 | 97.01 | 95.78 | 96.00 | 339,460 | -1.12(-1.15%) |
Mar 06, 2019 | 97.72 | 97.74 | 96.99 | 97.12 | 299,207 | -0.34(-0.35%) |
Mar 05, 2019 | 97.15 | 97.72 | 96.87 | 97.46 | 298,475 | +0.59(+0.61%) |
Mar 04, 2019 | 97.49 | 97.53 | 96.23 | 96.88 | 447,810 | -0.96(-0.98%) |
Mar 01, 2019 | 97.49 | 98.01 | 97.24 | 97.83 | 524,326 | +1.13(+1.17%) |
Feb 28, 2019 | 96.62 | 96.88 | 96.34 | 96.70 | 601,900 | +0.11(+0.11%) |
Feb 27, 2019 | 96.33 | 96.66 | 95.90 | 96.60 | 522,203 | -0.51(-0.52%) |
Feb 26, 2019 | 96.17 | 97.16 | 96.12 | 97.10 | 362,561 | +0.22(+0.22%) |
Feb 25, 2019 | 97.24 | 97.55 | 96.80 | 96.88 | 452,176 | -0.89(-0.91%) |
Feb 22, 2019 | 97.56 | 97.92 | 97.44 | 97.78 | 373,442 | +1.21(+1.25%) |
Feb 21, 2019 | 96.77 | 97.11 | 96.42 | 96.57 | 330,605 | +0.11(+0.11%) |
Feb 20, 2019 | 96.21 | 96.91 | 96.21 | 96.46 | 809,171 | +0.11(+0.11%) |
Feb 19, 2019 | 95.74 | 96.56 | 95.74 | 96.35 | 324,300 | -0.07(-0.07%) |
Feb 15, 2019 | 96.36 | 96.45 | 95.55 | 96.42 | 364,247 | +0.79(+0.83%) |
Feb 14, 2019 | 95.40 | 95.95 | 95.02 | 95.63 | 548,228 | +0.61(+0.65%) |
Feb 13, 2019 | 95.07 | 95.89 | 95.00 | 95.02 | 426,652 | +0.57(+0.60%) |
Feb 12, 2019 | 94.36 | 94.83 | 94.13 | 94.45 | 879,903 | +0.49(+0.52%) |
Feb 11, 2019 | 94.15 | 94.35 | 93.60 | 93.96 | 705,118 | +0.05(+0.06%) |
Feb 08, 2019 | 93.80 | 94.28 | 93.45 | 93.91 | 802,607 | +0.51(+0.55%) |
Feb 07, 2019 | 93.78 | 94.05 | 92.89 | 93.39 | 730,662 | -1.63(-1.72%) |
Feb 06, 2019 | 95.76 | 95.84 | 94.98 | 95.03 | 387,581 | -0.90(-0.94%) |
Feb 05, 2019 | 95.54 | 96.03 | 95.32 | 95.93 | 786,008 | +1.86(+1.98%) |
Feb 04, 2019 | 93.15 | 94.14 | 92.91 | 94.07 | 625,766 | +0.23(+0.25%) |