Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.98 | 114.39 | 112.93 | 113.98 | 1,720,776 | -0.07(-0.06%) |
Apr 29, 2019 | 113.87 | 114.94 | 113.36 | 114.05 | 1,383,819 | +0.77(+0.68%) |
Apr 26, 2019 | 111.55 | 113.29 | 111.55 | 113.28 | 1,606,221 | +1.54(+1.38%) |
Apr 25, 2019 | 110.98 | 112.60 | 110.74 | 111.74 | 1,604,642 | +0.06(+0.05%) |
Apr 24, 2019 | 111.42 | 112.16 | 110.59 | 111.68 | 2,020,024 | -0.02(-0.02%) |
Apr 23, 2019 | 111.05 | 112.16 | 109.64 | 111.71 | 3,987,366 | +0.26(+0.23%) |
Apr 22, 2019 | 110.94 | 111.83 | 110.28 | 111.45 | 1,765,804 | +0.58(+0.52%) |
Apr 18, 2019 | 111.33 | 111.88 | 110.51 | 110.87 | 2,874,139 | -0.57(-0.51%) |
Apr 17, 2019 | 111.02 | 111.97 | 110.13 | 111.43 | 2,105,171 | +0.60(+0.54%) |
Apr 16, 2019 | 109.45 | 111.56 | 109.45 | 110.83 | 2,853,670 | +1.74(+1.59%) |
Apr 15, 2019 | 109.86 | 110.22 | 108.63 | 109.09 | 2,410,033 | -0.57(-0.52%) |
Apr 12, 2019 | 106.97 | 110.39 | 106.76 | 109.67 | 5,195,362 | +3.29(+3.09%) |
Apr 11, 2019 | 105.78 | 106.53 | 105.37 | 106.38 | 2,482,594 | +1.18(+1.12%) |
Apr 10, 2019 | 104.60 | 105.39 | 103.95 | 105.20 | 2,185,723 | +0.41(+0.39%) |
Apr 09, 2019 | 105.25 | 105.53 | 104.31 | 104.79 | 1,903,166 | -1.19(-1.12%) |
Apr 08, 2019 | 105.71 | 106.24 | 105.24 | 105.98 | 1,767,469 | +0.27(+0.26%) |
Apr 05, 2019 | 106.19 | 106.82 | 105.25 | 105.71 | 1,611,632 | -0.42(-0.40%) |
Apr 04, 2019 | 104.79 | 106.80 | 104.79 | 106.13 | 1,984,130 | +1.33(+1.27%) |
Apr 03, 2019 | 105.78 | 106.81 | 104.20 | 104.80 | 2,518,526 | +0.04(+0.04%) |
Apr 02, 2019 | 104.58 | 105.81 | 104.26 | 104.76 | 2,054,895 | -0.12(-0.12%) |
Apr 01, 2019 | 102.46 | 105.10 | 102.34 | 104.88 | 2,222,804 | +3.51(+3.46%) |
Mar 29, 2019 | 102.40 | 102.48 | 100.97 | 101.37 | 2,361,000 | -0.16(-0.16%) |
Mar 28, 2019 | 100.52 | 101.62 | 99.96 | 101.53 | 1,959,220 | +1.31(+1.31%) |
Mar 27, 2019 | 100.24 | 100.77 | 99.49 | 100.22 | 2,046,530 | -0.16(-0.16%) |
Mar 26, 2019 | 99.39 | 100.59 | 98.86 | 100.38 | 2,392,083 | +1.88(+1.91%) |
Mar 25, 2019 | 98.75 | 99.92 | 98.16 | 98.49 | 2,563,447 | +0.00(+0.00%) |
Mar 22, 2019 | 100.41 | 100.99 | 98.10 | 98.49 | 4,192,009 | -3.07(-3.03%) |
Mar 21, 2019 | 103.11 | 103.20 | 101.48 | 101.57 | 3,393,080 | -2.12(-2.04%) |
Mar 20, 2019 | 106.94 | 107.29 | 103.60 | 103.68 | 3,620,158 | -3.32(-3.10%) |
Mar 19, 2019 | 109.50 | 109.50 | 106.72 | 107.01 | 2,765,227 | -1.98(-1.82%) |
Mar 18, 2019 | 107.80 | 109.41 | 107.54 | 108.99 | 2,257,020 | +1.67(+1.56%) |
Mar 15, 2019 | 106.62 | 107.64 | 106.41 | 107.32 | 4,462,087 | +0.21(+0.20%) |
Mar 14, 2019 | 106.62 | 107.45 | 106.18 | 107.11 | 1,946,336 | +0.55(+0.52%) |
Mar 13, 2019 | 106.13 | 106.80 | 105.25 | 106.55 | 2,107,375 | +1.01(+0.96%) |
Mar 12, 2019 | 106.44 | 106.78 | 105.26 | 105.54 | 3,867,127 | -0.70(-0.66%) |
Mar 11, 2019 | 105.08 | 106.56 | 104.92 | 106.25 | 3,081,377 | +1.54(+1.47%) |
Mar 08, 2019 | 103.03 | 104.78 | 102.91 | 104.71 | 3,627,170 | +0.59(+0.56%) |
Mar 07, 2019 | 104.66 | 104.85 | 102.86 | 104.12 | 3,610,580 | -1.20(-1.14%) |
Mar 06, 2019 | 105.89 | 106.83 | 105.25 | 105.32 | 3,325,778 | -0.31(-0.30%) |
Mar 05, 2019 | 104.29 | 105.89 | 103.02 | 105.63 | 3,804,613 | +1.23(+1.18%) |
Mar 04, 2019 | 104.72 | 106.32 | 103.58 | 104.40 | 2,333,837 | -0.24(-0.23%) |
Mar 01, 2019 | 104.63 | 105.63 | 103.78 | 104.64 | 2,376,125 | +0.49(+0.48%) |
Feb 28, 2019 | 104.18 | 104.72 | 103.69 | 104.15 | 2,538,417 | +0.25(+0.24%) |
Feb 27, 2019 | 102.03 | 103.94 | 101.55 | 103.90 | 2,358,957 | +2.08(+2.04%) |
Feb 26, 2019 | 101.82 | 102.95 | 101.19 | 101.82 | 3,534,302 | -0.40(-0.39%) |
Feb 25, 2019 | 103.27 | 104.08 | 102.16 | 102.22 | 3,031,915 | -0.38(-0.37%) |
Feb 22, 2019 | 103.34 | 103.68 | 102.26 | 102.60 | 2,012,876 | -0.63(-0.61%) |
Feb 21, 2019 | 104.29 | 104.62 | 102.92 | 103.23 | 2,747,773 | -1.33(-1.27%) |
Feb 20, 2019 | 103.26 | 104.62 | 102.94 | 104.56 | 2,124,849 | +1.30(+1.26%) |
Feb 19, 2019 | 101.49 | 103.63 | 101.49 | 103.26 | 3,236,239 | +0.66(+0.64%) |
Feb 15, 2019 | 100.85 | 102.77 | 100.45 | 102.60 | 2,808,830 | +2.93(+2.93%) |
Feb 14, 2019 | 99.58 | 100.21 | 98.65 | 99.68 | 2,553,481 | -0.72(-0.72%) |
Feb 13, 2019 | 102.03 | 102.29 | 100.30 | 100.39 | 2,821,270 | -1.38(-1.36%) |
Feb 12, 2019 | 101.26 | 102.22 | 101.13 | 101.78 | 2,093,650 | +1.31(+1.30%) |
Feb 11, 2019 | 100.61 | 101.24 | 100.00 | 100.47 | 2,058,051 | +0.27(+0.27%) |
Feb 08, 2019 | 101.07 | 101.84 | 98.92 | 100.20 | 1,780,309 | -1.32(-1.30%) |
Feb 07, 2019 | 101.70 | 103.54 | 100.58 | 101.52 | 2,719,649 | +0.19(+0.19%) |
Feb 06, 2019 | 101.34 | 102.43 | 100.67 | 101.33 | 2,660,853 | -0.34(-0.33%) |
Feb 05, 2019 | 103.00 | 103.20 | 101.10 | 101.67 | 2,838,063 | -1.33(-1.29%) |
Feb 04, 2019 | 101.94 | 103.01 | 101.51 | 103.00 | 2,540,972 | +1.57(+1.55%) |