Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.25 | 111.66 | 109.10 | 110.15 | 1,658,215 | +0.10(+0.09%) |
Apr 29, 2019 | 107.93 | 110.70 | 107.80 | 110.05 | 2,115,224 | +1.84(+1.70%) |
Apr 26, 2019 | 105.84 | 108.34 | 104.60 | 108.21 | 1,129,900 | +2.21(+2.08%) |
Apr 25, 2019 | 104.00 | 106.07 | 102.61 | 106.00 | 1,468,385 | +2.83(+2.74%) |
Apr 24, 2019 | 107.00 | 108.06 | 102.85 | 103.17 | 2,177,441 | -3.55(-3.33%) |
Apr 23, 2019 | 104.25 | 107.10 | 103.87 | 106.72 | 3,143,146 | +2.97(+2.86%) |
Apr 22, 2019 | 100.72 | 104.25 | 100.28 | 103.75 | 2,528,972 | +1.81(+1.78%) |
Apr 18, 2019 | 101.40 | 105.60 | 100.25 | 101.94 | 7,538,900 | -9.25(-8.32%) |
Apr 17, 2019 | 113.39 | 114.13 | 109.67 | 111.19 | 3,254,690 | -1.78(-1.58%) |
Apr 16, 2019 | 115.09 | 115.61 | 112.22 | 112.97 | 2,013,524 | -1.48(-1.29%) |
Apr 15, 2019 | 114.01 | 117.06 | 113.56 | 114.45 | 2,094,014 | +1.77(+1.57%) |
Apr 12, 2019 | 115.28 | 115.67 | 112.28 | 112.68 | 1,543,200 | -1.76(-1.54%) |
Apr 11, 2019 | 113.64 | 114.69 | 111.57 | 114.44 | 1,224,381 | +1.70(+1.51%) |
Apr 10, 2019 | 112.15 | 113.70 | 111.83 | 112.74 | 1,713,448 | +0.59(+0.53%) |
Apr 09, 2019 | 111.00 | 112.69 | 110.20 | 112.15 | 1,194,328 | +0.07(+0.06%) |
Apr 08, 2019 | 111.28 | 112.14 | 108.29 | 112.08 | 1,009,479 | +0.75(+0.67%) |
Apr 05, 2019 | 111.53 | 112.54 | 110.19 | 111.33 | 1,239,600 | +1.11(+1.01%) |
Apr 04, 2019 | 115.60 | 115.60 | 106.75 | 110.22 | 2,366,611 | -5.14(-4.46%) |
Apr 03, 2019 | 116.30 | 116.70 | 114.67 | 115.36 | 1,102,370 | -0.24(-0.21%) |
Apr 02, 2019 | 114.44 | 116.09 | 112.22 | 115.60 | 980,052 | +1.73(+1.52%) |
Apr 01, 2019 | 114.03 | 115.38 | 111.37 | 113.87 | 1,255,281 | +1.48(+1.32%) |
Mar 29, 2019 | 110.20 | 112.51 | 108.68 | 112.39 | 1,239,000 | +3.93(+3.62%) |
Mar 28, 2019 | 107.08 | 109.87 | 106.60 | 108.46 | 1,132,060 | +1.47(+1.37%) |
Mar 27, 2019 | 111.40 | 112.00 | 105.20 | 106.99 | 2,086,836 | -4.56(-4.09%) |
Mar 26, 2019 | 111.63 | 112.95 | 110.50 | 111.55 | 727,757 | +1.69(+1.54%) |
Mar 25, 2019 | 109.33 | 110.39 | 107.90 | 109.86 | 890,709 | +0.03(+0.03%) |
Mar 22, 2019 | 114.69 | 115.05 | 109.73 | 109.83 | 1,433,200 | -5.67(-4.91%) |
Mar 21, 2019 | 112.34 | 115.88 | 112.10 | 115.50 | 1,098,204 | +2.67(+2.37%) |
Mar 20, 2019 | 112.64 | 113.90 | 111.28 | 112.83 | 823,398 | +0.41(+0.36%) |
Mar 19, 2019 | 112.21 | 113.40 | 110.31 | 112.42 | 1,148,285 | +1.20(+1.08%) |
Mar 18, 2019 | 110.12 | 111.73 | 109.66 | 111.22 | 729,322 | +0.95(+0.86%) |
Mar 15, 2019 | 110.83 | 112.23 | 109.64 | 110.27 | 2,235,500 | -0.21(-0.19%) |
Mar 14, 2019 | 109.46 | 112.49 | 109.30 | 110.48 | 1,711,210 | +1.90(+1.75%) |
Mar 13, 2019 | 111.22 | 112.58 | 108.25 | 108.58 | 3,581,397 | -2.36(-2.13%) |
Mar 12, 2019 | 110.06 | 112.45 | 109.05 | 110.94 | 1,747,948 | +1.43(+1.31%) |
Mar 11, 2019 | 104.76 | 110.10 | 104.76 | 109.51 | 1,533,049 | +5.26(+5.05%) |
Mar 08, 2019 | 102.06 | 105.06 | 100.51 | 104.25 | 1,094,900 | +0.04(+0.04%) |
Mar 07, 2019 | 102.97 | 106.34 | 102.56 | 104.21 | 1,305,954 | +0.71(+0.69%) |
Mar 06, 2019 | 104.25 | 105.00 | 102.30 | 103.50 | 855,664 | -0.93(-0.89%) |
Mar 05, 2019 | 105.33 | 105.33 | 101.29 | 104.43 | 1,308,577 | -0.28(-0.27%) |
Mar 04, 2019 | 111.58 | 111.58 | 99.77 | 104.71 | 3,861,271 | -6.24(-5.62%) |
Mar 01, 2019 | 108.22 | 111.76 | 107.56 | 110.95 | 1,989,400 | +3.47(+3.23%) |
Feb 28, 2019 | 105.63 | 107.96 | 105.38 | 107.48 | 1,749,884 | +1.15(+1.08%) |
Feb 27, 2019 | 105.30 | 106.65 | 104.79 | 106.33 | 996,838 | +0.45(+0.43%) |
Feb 26, 2019 | 106.02 | 107.01 | 105.45 | 105.88 | 1,185,277 | -0.87(-0.81%) |
Feb 25, 2019 | 105.97 | 107.95 | 105.75 | 106.75 | 1,390,041 | +1.50(+1.43%) |
Feb 22, 2019 | 102.97 | 105.44 | 102.74 | 105.25 | 968,200 | +2.21(+2.14%) |
Feb 21, 2019 | 103.30 | 103.88 | 101.59 | 103.04 | 949,570 | -1.08(-1.04%) |
Feb 20, 2019 | 104.00 | 105.67 | 102.58 | 104.12 | 1,160,845 | +0.21(+0.20%) |
Feb 19, 2019 | 104.38 | 104.63 | 103.32 | 103.91 | 1,845,009 | -0.99(-0.94%) |
Feb 15, 2019 | 106.15 | 106.15 | 104.12 | 104.90 | 899,000 | +0.09(+0.09%) |
Feb 14, 2019 | 104.74 | 105.78 | 104.11 | 104.81 | 1,194,145 | -0.44(-0.42%) |
Feb 13, 2019 | 106.48 | 107.20 | 103.31 | 105.25 | 1,131,695 | -0.87(-0.82%) |
Feb 12, 2019 | 104.85 | 106.59 | 104.30 | 106.12 | 1,457,297 | +1.55(+1.48%) |
Feb 11, 2019 | 104.94 | 106.40 | 104.11 | 104.57 | 1,385,081 | +0.23(+0.22%) |
Feb 08, 2019 | 101.32 | 104.95 | 101.20 | 104.34 | 1,129,600 | +1.99(+1.94%) |
Feb 07, 2019 | 102.22 | 103.72 | 101.16 | 102.35 | 1,180,063 | -1.19(-1.15%) |
Feb 06, 2019 | 102.73 | 104.31 | 101.26 | 103.54 | 1,500,746 | +0.77(+0.75%) |
Feb 05, 2019 | 102.47 | 103.78 | 101.63 | 102.77 | 1,809,005 | +0.59(+0.58%) |
Feb 04, 2019 | 99.08 | 102.85 | 99.07 | 102.18 | 1,979,315 | +3.20(+3.23%) |