Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.41 | 113.13 | 111.44 | 112.73 | 1,681,991 | +0.49(+0.43%) |
Apr 29, 2019 | 112.44 | 112.56 | 111.37 | 112.24 | 1,870,378 | -0.78(-0.69%) |
Apr 26, 2019 | 110.61 | 113.87 | 110.61 | 113.02 | 2,157,652 | +2.47(+2.23%) |
Apr 25, 2019 | 108.46 | 112.53 | 108.35 | 110.55 | 3,285,158 | +4.85(+4.59%) |
Apr 24, 2019 | 105.44 | 106.42 | 105.35 | 105.71 | 1,609,061 | +0.19(+0.18%) |
Apr 23, 2019 | 105.68 | 106.31 | 105.07 | 105.52 | 1,136,326 | -0.16(-0.15%) |
Apr 22, 2019 | 105.46 | 106.17 | 105.25 | 105.68 | 745,025 | +0.07(+0.07%) |
Apr 18, 2019 | 105.70 | 105.96 | 105.08 | 105.61 | 951,684 | +0.19(+0.18%) |
Apr 17, 2019 | 105.72 | 105.72 | 104.26 | 105.42 | 1,045,403 | -0.07(-0.07%) |
Apr 16, 2019 | 105.41 | 105.84 | 105.02 | 105.49 | 884,625 | +0.08(+0.08%) |
Apr 15, 2019 | 104.97 | 105.46 | 104.75 | 105.41 | 474,522 | +0.57(+0.54%) |
Apr 12, 2019 | 104.57 | 105.06 | 104.19 | 104.84 | 897,416 | +0.17(+0.16%) |
Apr 11, 2019 | 105.01 | 105.18 | 104.04 | 104.67 | 1,162,158 | -0.35(-0.34%) |
Apr 10, 2019 | 104.83 | 105.13 | 104.51 | 105.02 | 653,247 | +0.26(+0.25%) |
Apr 09, 2019 | 104.74 | 105.40 | 104.27 | 104.76 | 835,012 | -0.23(-0.22%) |
Apr 08, 2019 | 104.59 | 105.02 | 104.28 | 104.98 | 676,647 | +0.36(+0.35%) |
Apr 05, 2019 | 104.03 | 104.80 | 103.86 | 104.62 | 918,680 | +0.87(+0.84%) |
Apr 04, 2019 | 103.86 | 104.20 | 103.59 | 103.75 | 916,137 | +0.05(+0.04%) |
Apr 03, 2019 | 103.61 | 104.18 | 102.88 | 103.71 | 1,243,484 | +0.10(+0.10%) |
Apr 02, 2019 | 102.91 | 103.68 | 102.08 | 103.61 | 1,121,677 | +0.82(+0.80%) |
Apr 01, 2019 | 103.63 | 103.84 | 102.24 | 102.79 | 780,944 | -0.89(-0.86%) |
Mar 29, 2019 | 103.49 | 103.78 | 102.87 | 103.68 | 1,193,675 | +0.45(+0.44%) |
Mar 28, 2019 | 102.48 | 103.33 | 102.39 | 103.23 | 988,099 | +1.00(+0.98%) |
Mar 27, 2019 | 102.27 | 103.14 | 101.53 | 102.23 | 865,473 | -0.03(-0.03%) |
Mar 26, 2019 | 101.82 | 102.39 | 101.61 | 102.26 | 952,679 | +0.75(+0.74%) |
Mar 25, 2019 | 100.70 | 101.75 | 100.69 | 101.51 | 840,409 | +0.38(+0.37%) |
Mar 22, 2019 | 100.77 | 101.98 | 100.72 | 101.13 | 1,537,003 | +0.45(+0.45%) |
Mar 21, 2019 | 99.28 | 100.78 | 99.13 | 100.68 | 1,233,210 | +1.53(+1.55%) |
Mar 20, 2019 | 98.89 | 99.62 | 98.37 | 99.14 | 1,309,005 | +0.42(+0.43%) |
Mar 19, 2019 | 99.68 | 100.01 | 98.44 | 98.72 | 1,502,434 | -1.07(-1.08%) |
Mar 18, 2019 | 99.99 | 100.15 | 99.13 | 99.79 | 1,183,325 | -0.24(-0.24%) |
Mar 15, 2019 | 99.87 | 100.53 | 99.66 | 100.03 | 1,476,754 | +0.37(+0.37%) |
Mar 14, 2019 | 100.09 | 100.13 | 99.44 | 99.66 | 1,018,627 | -0.36(-0.36%) |
Mar 13, 2019 | 99.68 | 100.19 | 99.50 | 100.03 | 812,093 | +0.38(+0.38%) |
Mar 12, 2019 | 100.71 | 100.95 | 99.58 | 99.65 | 1,009,232 | -0.93(-0.92%) |
Mar 11, 2019 | 100.15 | 100.62 | 99.66 | 100.58 | 828,714 | +0.14(+0.14%) |
Mar 08, 2019 | 101.11 | 101.19 | 99.60 | 100.44 | 1,118,807 | -0.62(-0.62%) |
Mar 07, 2019 | 100.80 | 101.33 | 100.50 | 101.06 | 847,995 | +0.22(+0.22%) |
Mar 06, 2019 | 101.09 | 101.39 | 100.35 | 100.84 | 1,165,476 | -0.06(-0.06%) |
Mar 05, 2019 | 99.90 | 101.10 | 99.52 | 100.90 | 1,064,821 | +1.00(+1.00%) |
Mar 04, 2019 | 101.34 | 101.53 | 99.12 | 99.90 | 1,252,943 | -1.44(-1.42%) |
Mar 01, 2019 | 100.33 | 101.36 | 100.03 | 101.33 | 1,349,834 | +1.40(+1.40%) |
Feb 28, 2019 | 99.14 | 100.02 | 99.00 | 99.94 | 1,323,607 | +0.99(+1.00%) |
Feb 27, 2019 | 98.73 | 99.13 | 98.33 | 98.94 | 1,233,294 | -0.14(-0.15%) |
Feb 26, 2019 | 99.11 | 99.75 | 98.95 | 99.09 | 1,096,140 | +0.24(+0.25%) |
Feb 25, 2019 | 99.61 | 99.82 | 98.47 | 98.84 | 1,008,085 | -0.68(-0.68%) |
Feb 22, 2019 | 99.06 | 99.99 | 98.49 | 99.52 | 1,254,256 | -0.88(-0.88%) |
Feb 21, 2019 | 99.22 | 100.69 | 98.79 | 100.41 | 1,306,396 | +1.12(+1.13%) |
Feb 20, 2019 | 98.31 | 99.46 | 97.97 | 99.28 | 1,655,889 | +0.89(+0.90%) |
Feb 19, 2019 | 97.80 | 98.66 | 97.30 | 98.40 | 1,250,994 | +0.30(+0.31%) |
Feb 15, 2019 | 97.63 | 98.60 | 97.56 | 98.09 | 2,424,875 | +1.03(+1.06%) |
Feb 14, 2019 | 97.39 | 97.77 | 96.72 | 97.06 | 1,044,415 | -0.84(-0.86%) |
Feb 13, 2019 | 98.51 | 98.63 | 97.38 | 97.90 | 1,803,704 | -0.50(-0.51%) |
Feb 12, 2019 | 97.48 | 98.65 | 97.18 | 98.40 | 1,075,972 | +0.96(+0.98%) |
Feb 11, 2019 | 97.53 | 98.24 | 97.09 | 97.44 | 1,334,786 | +0.19(+0.19%) |
Feb 08, 2019 | 95.81 | 97.34 | 95.50 | 97.26 | 1,583,772 | +1.31(+1.37%) |
Feb 07, 2019 | 94.32 | 95.96 | 93.61 | 95.95 | 1,195,569 | +0.74(+0.77%) |
Feb 06, 2019 | 95.15 | 95.63 | 94.86 | 95.21 | 986,664 | +0.04(+0.04%) |
Feb 05, 2019 | 94.71 | 95.89 | 94.34 | 95.18 | 1,652,832 | +0.33(+0.35%) |
Feb 04, 2019 | 93.96 | 94.87 | 93.46 | 94.84 | 1,301,443 | +0.85(+0.91%) |