Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.43 | 113.14 | 111.45 | 112.74 | 1,681,818 | +0.49(+0.43%) |
Apr 29, 2019 | 112.45 | 112.57 | 111.38 | 112.25 | 1,870,186 | -0.78(-0.69%) |
Apr 26, 2019 | 110.62 | 113.88 | 110.62 | 113.03 | 2,157,430 | +2.47(+2.23%) |
Apr 25, 2019 | 108.47 | 112.54 | 108.36 | 110.57 | 3,284,820 | +4.85(+4.59%) |
Apr 24, 2019 | 105.44 | 106.43 | 105.36 | 105.72 | 1,608,896 | +0.19(+0.18%) |
Apr 23, 2019 | 105.69 | 106.32 | 105.08 | 105.53 | 1,136,209 | -0.16(-0.15%) |
Apr 22, 2019 | 105.47 | 106.18 | 105.27 | 105.69 | 744,949 | +0.07(+0.07%) |
Apr 18, 2019 | 105.71 | 105.97 | 105.09 | 105.62 | 951,586 | +0.19(+0.18%) |
Apr 17, 2019 | 105.73 | 105.73 | 104.27 | 105.43 | 1,045,296 | -0.07(-0.07%) |
Apr 16, 2019 | 105.42 | 105.85 | 105.03 | 105.50 | 884,534 | +0.08(+0.08%) |
Apr 15, 2019 | 104.98 | 105.47 | 104.76 | 105.42 | 474,474 | +0.57(+0.54%) |
Apr 12, 2019 | 104.58 | 105.07 | 104.20 | 104.85 | 897,323 | +0.17(+0.16%) |
Apr 11, 2019 | 105.02 | 105.19 | 104.06 | 104.68 | 1,162,039 | -0.35(-0.34%) |
Apr 10, 2019 | 104.84 | 105.14 | 104.52 | 105.03 | 653,180 | +0.26(+0.25%) |
Apr 09, 2019 | 104.75 | 105.41 | 104.28 | 104.77 | 834,926 | -0.23(-0.22%) |
Apr 08, 2019 | 104.61 | 105.03 | 104.29 | 104.99 | 676,577 | +0.36(+0.35%) |
Apr 05, 2019 | 104.05 | 104.81 | 103.87 | 104.63 | 918,585 | +0.87(+0.84%) |
Apr 04, 2019 | 103.86 | 104.21 | 103.60 | 103.77 | 916,043 | +0.05(+0.04%) |
Apr 03, 2019 | 103.62 | 104.19 | 102.89 | 103.72 | 1,243,356 | +0.10(+0.10%) |
Apr 02, 2019 | 102.92 | 103.69 | 102.09 | 103.62 | 1,121,561 | +0.82(+0.80%) |
Apr 01, 2019 | 103.64 | 103.85 | 102.25 | 102.80 | 780,864 | -0.89(-0.86%) |
Mar 29, 2019 | 103.50 | 103.79 | 102.88 | 103.69 | 1,193,552 | +0.45(+0.44%) |
Mar 28, 2019 | 102.49 | 103.34 | 102.40 | 103.24 | 987,997 | +1.00(+0.98%) |
Mar 27, 2019 | 102.28 | 103.15 | 101.54 | 102.24 | 865,384 | -0.03(-0.03%) |
Mar 26, 2019 | 101.83 | 102.40 | 101.62 | 102.27 | 952,581 | +0.75(+0.74%) |
Mar 25, 2019 | 100.71 | 101.76 | 100.70 | 101.52 | 840,322 | +0.38(+0.37%) |
Mar 22, 2019 | 100.78 | 101.99 | 100.73 | 101.14 | 1,536,845 | +0.45(+0.45%) |
Mar 21, 2019 | 99.29 | 100.79 | 99.14 | 100.69 | 1,233,083 | +1.54(+1.55%) |
Mar 20, 2019 | 98.90 | 99.63 | 98.38 | 99.15 | 1,308,871 | +0.42(+0.43%) |
Mar 19, 2019 | 99.69 | 100.02 | 98.45 | 98.73 | 1,502,280 | -1.07(-1.08%) |
Mar 18, 2019 | 100.00 | 100.16 | 99.14 | 99.80 | 1,183,203 | -0.24(-0.24%) |
Mar 15, 2019 | 99.88 | 100.54 | 99.67 | 100.05 | 1,476,603 | +0.37(+0.37%) |
Mar 14, 2019 | 100.10 | 100.14 | 99.45 | 99.68 | 1,018,522 | -0.36(-0.36%) |
Mar 13, 2019 | 99.69 | 100.20 | 99.51 | 100.04 | 812,009 | +0.38(+0.38%) |
Mar 12, 2019 | 100.72 | 100.96 | 99.59 | 99.66 | 1,009,128 | -0.93(-0.92%) |
Mar 11, 2019 | 100.16 | 100.63 | 99.68 | 100.59 | 828,629 | +0.14(+0.13%) |
Mar 08, 2019 | 101.12 | 101.21 | 99.61 | 100.45 | 1,118,692 | -0.62(-0.62%) |
Mar 07, 2019 | 100.81 | 101.35 | 100.51 | 101.08 | 847,908 | +0.23(+0.22%) |
Mar 06, 2019 | 101.10 | 101.40 | 100.36 | 100.85 | 1,165,357 | -0.06(-0.06%) |
Mar 05, 2019 | 99.91 | 101.11 | 99.53 | 100.91 | 1,064,712 | +1.00(+1.00%) |
Mar 04, 2019 | 101.36 | 101.54 | 99.13 | 99.91 | 1,252,814 | -1.44(-1.42%) |
Mar 01, 2019 | 100.34 | 101.37 | 100.04 | 101.35 | 1,349,695 | +1.40(+1.40%) |
Feb 28, 2019 | 99.15 | 100.03 | 99.01 | 99.95 | 1,323,471 | +0.99(+1.00%) |
Feb 27, 2019 | 98.75 | 99.14 | 98.34 | 98.95 | 1,233,167 | -0.14(-0.15%) |
Feb 26, 2019 | 99.12 | 99.76 | 98.96 | 99.10 | 1,096,027 | +0.24(+0.25%) |
Feb 25, 2019 | 99.62 | 99.83 | 98.48 | 98.85 | 1,007,981 | -0.68(-0.68%) |
Feb 22, 2019 | 99.07 | 100.00 | 98.50 | 99.53 | 1,254,127 | -0.89(-0.88%) |
Feb 21, 2019 | 99.23 | 100.70 | 98.80 | 100.42 | 1,306,262 | +1.12(+1.13%) |
Feb 20, 2019 | 98.32 | 99.47 | 97.98 | 99.29 | 1,655,719 | +0.89(+0.90%) |
Feb 19, 2019 | 97.81 | 98.68 | 97.31 | 98.41 | 1,250,866 | +0.31(+0.31%) |
Feb 15, 2019 | 97.64 | 98.61 | 97.57 | 98.10 | 2,424,626 | +1.03(+1.06%) |
Feb 14, 2019 | 97.40 | 97.78 | 96.73 | 97.07 | 1,044,308 | -0.84(-0.86%) |
Feb 13, 2019 | 98.52 | 98.64 | 97.39 | 97.91 | 1,803,518 | -0.50(-0.51%) |
Feb 12, 2019 | 97.49 | 98.66 | 97.19 | 98.41 | 1,075,862 | +0.96(+0.98%) |
Feb 11, 2019 | 97.54 | 98.25 | 97.10 | 97.45 | 1,334,649 | +0.19(+0.19%) |
Feb 08, 2019 | 95.82 | 97.35 | 95.51 | 97.27 | 1,583,609 | +1.31(+1.36%) |
Feb 07, 2019 | 94.33 | 95.97 | 93.62 | 95.96 | 1,195,446 | +0.74(+0.77%) |
Feb 06, 2019 | 95.16 | 95.64 | 94.87 | 95.22 | 986,562 | +0.04(+0.04%) |
Feb 05, 2019 | 94.72 | 95.90 | 94.35 | 95.19 | 1,652,663 | +0.33(+0.35%) |
Feb 04, 2019 | 93.97 | 94.88 | 93.47 | 94.85 | 1,301,309 | +0.85(+0.91%) |