Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.40 | 111.61 | 110.62 | 111.28 | 1,639,567 | +0.30(+0.27%) |
Apr 29, 2019 | 110.16 | 111.04 | 109.46 | 110.98 | 1,771,269 | +1.04(+0.95%) |
Apr 26, 2019 | 110.42 | 110.64 | 109.16 | 109.94 | 1,438,800 | -0.82(-0.74%) |
Apr 25, 2019 | 110.06 | 111.53 | 109.40 | 110.76 | 1,292,960 | +0.55(+0.50%) |
Apr 24, 2019 | 109.57 | 110.72 | 109.35 | 110.21 | 1,386,347 | +0.91(+0.83%) |
Apr 23, 2019 | 108.21 | 109.57 | 107.18 | 109.30 | 1,895,114 | +1.10(+1.02%) |
Apr 22, 2019 | 108.70 | 109.28 | 107.93 | 108.20 | 1,603,896 | -0.47(-0.43%) |
Apr 18, 2019 | 108.66 | 109.05 | 107.98 | 108.67 | 1,625,500 | +0.67(+0.62%) |
Apr 17, 2019 | 106.47 | 108.18 | 105.86 | 108.00 | 1,536,642 | +1.69(+1.59%) |
Apr 16, 2019 | 107.05 | 107.59 | 105.90 | 106.31 | 1,212,234 | -0.50(-0.47%) |
Apr 15, 2019 | 104.69 | 107.00 | 104.53 | 106.81 | 2,553,635 | +2.36(+2.26%) |
Apr 12, 2019 | 104.77 | 105.00 | 104.11 | 104.45 | 1,422,700 | -0.20(-0.19%) |
Apr 11, 2019 | 103.56 | 104.79 | 103.37 | 104.65 | 1,393,150 | +1.22(+1.18%) |
Apr 10, 2019 | 102.85 | 103.75 | 102.76 | 103.43 | 2,409,032 | +0.83(+0.81%) |
Apr 09, 2019 | 102.00 | 103.38 | 101.49 | 102.60 | 2,913,249 | +0.16(+0.16%) |
Apr 08, 2019 | 104.42 | 104.93 | 102.02 | 102.44 | 3,993,685 | -3.55(-3.35%) |
Apr 05, 2019 | 105.63 | 106.90 | 105.28 | 105.99 | 2,615,000 | +0.36(+0.34%) |
Apr 04, 2019 | 104.72 | 105.97 | 104.10 | 105.63 | 1,886,320 | +0.92(+0.88%) |
Apr 03, 2019 | 104.10 | 105.87 | 103.92 | 104.71 | 2,025,052 | +0.60(+0.58%) |
Apr 02, 2019 | 103.31 | 104.31 | 102.76 | 104.11 | 1,824,204 | +0.39(+0.38%) |
Apr 01, 2019 | 105.60 | 105.65 | 102.55 | 103.72 | 1,948,732 | -1.32(-1.26%) |
Mar 29, 2019 | 103.73 | 105.24 | 103.27 | 105.04 | 1,897,400 | +1.57(+1.52%) |
Mar 28, 2019 | 104.28 | 104.75 | 103.43 | 103.47 | 1,332,467 | -0.75(-0.72%) |
Mar 27, 2019 | 102.07 | 105.15 | 101.46 | 104.22 | 2,594,729 | +2.45(+2.41%) |
Mar 26, 2019 | 102.70 | 102.83 | 101.43 | 101.77 | 1,280,383 | -0.19(-0.19%) |
Mar 25, 2019 | 101.40 | 102.56 | 101.28 | 101.96 | 1,799,785 | +0.53(+0.52%) |
Mar 22, 2019 | 101.04 | 102.15 | 101.00 | 101.43 | 1,423,100 | +0.02(+0.02%) |
Mar 21, 2019 | 101.74 | 102.39 | 101.30 | 101.41 | 1,341,646 | +0.06(+0.06%) |
Mar 20, 2019 | 101.31 | 102.32 | 101.06 | 101.35 | 2,119,876 | +0.04(+0.04%) |
Mar 19, 2019 | 101.14 | 102.23 | 100.81 | 101.31 | 2,081,108 | +0.28(+0.28%) |
Mar 18, 2019 | 100.41 | 101.08 | 99.77 | 101.03 | 1,738,146 | +1.17(+1.17%) |
Mar 15, 2019 | 100.52 | 100.79 | 99.51 | 99.86 | 3,499,400 | -0.79(-0.78%) |
Mar 14, 2019 | 101.75 | 101.75 | 99.84 | 100.65 | 2,565,984 | -1.91(-1.86%) |
Mar 13, 2019 | 102.62 | 103.22 | 102.20 | 102.56 | 1,746,530 | +0.11(+0.11%) |
Mar 12, 2019 | 104.27 | 104.49 | 101.96 | 102.45 | 1,885,174 | -1.39(-1.34%) |
Mar 11, 2019 | 102.19 | 103.91 | 101.66 | 103.84 | 2,199,826 | +1.44(+1.41%) |
Mar 08, 2019 | 102.42 | 104.19 | 101.13 | 102.40 | 2,332,400 | -0.76(-0.74%) |
Mar 07, 2019 | 99.43 | 103.51 | 99.04 | 103.16 | 5,265,994 | +2.81(+2.80%) |
Mar 06, 2019 | 97.66 | 101.09 | 95.20 | 100.35 | 10,494,745 | +4.88(+5.11%) |
Mar 05, 2019 | 96.14 | 96.14 | 95.08 | 95.47 | 2,559,955 | +0.20(+0.21%) |
Mar 04, 2019 | 96.42 | 97.05 | 95.01 | 95.27 | 1,945,192 | -1.09(-1.13%) |
Mar 01, 2019 | 96.86 | 97.39 | 95.95 | 96.36 | 2,153,400 | +0.03(+0.03%) |
Feb 28, 2019 | 95.55 | 96.70 | 95.14 | 96.33 | 2,551,586 | +0.56(+0.58%) |
Feb 27, 2019 | 96.19 | 96.60 | 94.75 | 95.77 | 2,892,520 | -0.72(-0.75%) |
Feb 26, 2019 | 97.29 | 97.52 | 95.80 | 96.49 | 2,621,043 | -0.79(-0.81%) |
Feb 25, 2019 | 97.80 | 98.40 | 97.16 | 97.28 | 2,162,720 | +0.17(+0.18%) |
Feb 22, 2019 | 98.29 | 98.57 | 96.46 | 97.11 | 1,997,100 | -1.01(-1.03%) |
Feb 21, 2019 | 98.95 | 98.95 | 97.70 | 98.12 | 1,017,169 | -1.07(-1.08%) |
Feb 20, 2019 | 99.21 | 100.01 | 98.36 | 99.19 | 2,205,734 | +0.14(+0.14%) |
Feb 19, 2019 | 99.40 | 99.44 | 98.41 | 99.05 | 1,936,408 | +0.20(+0.20%) |
Feb 15, 2019 | 99.16 | 100.12 | 98.61 | 98.85 | 1,570,700 | +0.32(+0.32%) |
Feb 14, 2019 | 98.06 | 99.10 | 97.67 | 98.53 | 1,613,290 | -0.03(-0.03%) |
Feb 13, 2019 | 98.45 | 98.96 | 97.55 | 98.56 | 2,039,911 | +0.48(+0.49%) |
Feb 12, 2019 | 98.34 | 98.71 | 97.97 | 98.08 | 1,741,003 | +0.48(+0.49%) |
Feb 11, 2019 | 97.64 | 98.23 | 97.26 | 97.60 | 1,155,198 | -0.05(-0.05%) |
Feb 08, 2019 | 97.81 | 98.29 | 97.29 | 97.65 | 1,312,000 | -0.64(-0.65%) |
Feb 07, 2019 | 97.44 | 98.99 | 96.82 | 98.29 | 1,566,302 | +0.50(+0.51%) |
Feb 06, 2019 | 97.78 | 98.10 | 97.07 | 97.79 | 1,339,771 | -0.31(-0.32%) |
Feb 05, 2019 | 98.98 | 99.36 | 97.74 | 98.10 | 2,375,945 | -0.44(-0.45%) |
Feb 04, 2019 | 96.72 | 98.60 | 96.13 | 98.54 | 1,877,547 | +1.85(+1.91%) |