Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.71 | 104.62 | 102.92 | 103.97 | 1,388,960 | +0.21(+0.20%) |
Apr 29, 2019 | 103.53 | 104.37 | 103.53 | 103.75 | 1,403,046 | -0.13(-0.13%) |
Apr 26, 2019 | 100.89 | 103.92 | 100.72 | 103.89 | 1,089,335 | +2.81(+2.79%) |
Apr 25, 2019 | 102.81 | 102.81 | 99.87 | 101.07 | 1,917,894 | -1.86(-1.81%) |
Apr 24, 2019 | 104.18 | 104.98 | 102.91 | 102.94 | 865,700 | -0.95(-0.92%) |
Apr 23, 2019 | 102.45 | 103.94 | 101.82 | 103.89 | 1,249,068 | +1.95(+1.91%) |
Apr 22, 2019 | 103.07 | 103.09 | 101.51 | 101.94 | 795,526 | -1.35(-1.31%) |
Apr 18, 2019 | 102.84 | 104.42 | 102.11 | 103.29 | 1,168,878 | +0.91(+0.88%) |
Apr 17, 2019 | 103.75 | 103.90 | 101.83 | 102.39 | 1,328,421 | -1.01(-0.98%) |
Apr 16, 2019 | 102.36 | 103.83 | 102.21 | 103.40 | 953,704 | +1.31(+1.28%) |
Apr 15, 2019 | 102.08 | 102.36 | 100.82 | 102.09 | 1,140,768 | -0.30(-0.29%) |
Apr 12, 2019 | 102.68 | 103.28 | 102.27 | 102.39 | 1,203,101 | +0.14(+0.13%) |
Apr 11, 2019 | 102.66 | 102.66 | 101.32 | 102.25 | 1,240,207 | +0.15(+0.15%) |
Apr 10, 2019 | 102.00 | 102.67 | 101.31 | 102.10 | 1,349,827 | +0.16(+0.15%) |
Apr 09, 2019 | 102.42 | 102.44 | 101.38 | 101.94 | 1,108,448 | -0.87(-0.84%) |
Apr 08, 2019 | 103.43 | 103.81 | 102.59 | 102.81 | 2,114,180 | -0.85(-0.82%) |
Apr 05, 2019 | 104.13 | 104.45 | 103.21 | 103.66 | 2,062,622 | +0.19(+0.19%) |
Apr 04, 2019 | 103.61 | 103.73 | 102.83 | 103.47 | 2,058,605 | +0.39(+0.37%) |
Apr 03, 2019 | 103.08 | 103.66 | 102.24 | 103.08 | 2,271,090 | +0.66(+0.65%) |
Apr 02, 2019 | 102.56 | 102.94 | 101.92 | 102.41 | 2,451,696 | +0.39(+0.38%) |
Apr 01, 2019 | 102.21 | 102.31 | 101.32 | 102.03 | 1,745,187 | +0.25(+0.25%) |
Mar 29, 2019 | 101.35 | 102.11 | 100.58 | 101.78 | 2,961,344 | +0.73(+0.72%) |
Mar 28, 2019 | 101.48 | 102.57 | 99.77 | 101.05 | 2,313,203 | +0.36(+0.35%) |
Mar 27, 2019 | 99.42 | 101.31 | 99.42 | 100.69 | 1,853,943 | +1.24(+1.25%) |
Mar 26, 2019 | 99.79 | 100.46 | 98.48 | 99.44 | 1,636,969 | +0.32(+0.32%) |
Mar 25, 2019 | 99.52 | 100.07 | 98.44 | 99.13 | 2,439,204 | -0.40(-0.40%) |
Mar 22, 2019 | 94.34 | 100.48 | 93.82 | 99.52 | 6,616,279 | +3.04(+3.15%) |
Mar 21, 2019 | 93.04 | 97.19 | 93.04 | 96.48 | 2,895,891 | +2.88(+3.08%) |
Mar 20, 2019 | 93.00 | 94.33 | 92.07 | 93.60 | 1,801,088 | +0.05(+0.05%) |
Mar 19, 2019 | 93.87 | 94.78 | 93.20 | 93.55 | 1,419,188 | +0.21(+0.23%) |
Mar 18, 2019 | 92.69 | 93.45 | 92.33 | 93.34 | 1,621,630 | +0.76(+0.82%) |
Mar 15, 2019 | 91.92 | 93.18 | 91.69 | 92.58 | 1,743,098 | +1.05(+1.14%) |
Mar 14, 2019 | 92.76 | 92.87 | 90.97 | 91.54 | 1,121,507 | -1.04(-1.12%) |
Mar 13, 2019 | 92.52 | 93.42 | 91.59 | 92.57 | 1,560,070 | +0.65(+0.71%) |
Mar 12, 2019 | 92.20 | 92.87 | 91.49 | 91.92 | 1,276,056 | -0.39(-0.43%) |
Mar 11, 2019 | 90.53 | 92.49 | 90.44 | 92.31 | 997,560 | +1.87(+2.07%) |
Mar 08, 2019 | 89.66 | 90.52 | 88.88 | 90.44 | 950,031 | -0.15(-0.17%) |
Mar 07, 2019 | 90.71 | 91.25 | 90.18 | 90.60 | 1,058,106 | -0.29(-0.32%) |
Mar 06, 2019 | 91.17 | 91.47 | 90.39 | 90.89 | 895,518 | -0.08(-0.08%) |
Mar 05, 2019 | 90.93 | 91.83 | 90.58 | 90.96 | 965,136 | +0.26(+0.29%) |
Mar 04, 2019 | 92.12 | 92.32 | 89.94 | 90.70 | 1,198,935 | -1.28(-1.39%) |
Mar 01, 2019 | 91.97 | 93.23 | 90.98 | 91.98 | 1,506,972 | +0.85(+0.94%) |
Feb 28, 2019 | 91.43 | 91.59 | 90.05 | 91.13 | 2,562,068 | -0.71(-0.77%) |
Feb 27, 2019 | 90.74 | 92.07 | 90.67 | 91.83 | 2,334,340 | +0.85(+0.94%) |
Feb 26, 2019 | 90.22 | 91.13 | 89.85 | 90.98 | 1,865,746 | +0.84(+0.94%) |
Feb 25, 2019 | 89.43 | 90.88 | 89.43 | 90.14 | 3,048,412 | +1.26(+1.41%) |
Feb 22, 2019 | 88.22 | 88.97 | 87.76 | 88.88 | 1,092,395 | +1.16(+1.32%) |
Feb 21, 2019 | 87.69 | 88.73 | 87.33 | 87.72 | 1,249,301 | -0.12(-0.14%) |
Feb 20, 2019 | 86.73 | 88.24 | 86.73 | 87.85 | 1,958,171 | +1.19(+1.37%) |
Feb 19, 2019 | 86.76 | 86.98 | 85.71 | 86.66 | 1,142,515 | -0.43(-0.50%) |
Feb 15, 2019 | 87.21 | 87.35 | 86.26 | 87.09 | 1,718,797 | +0.48(+0.55%) |
Feb 14, 2019 | 86.55 | 87.00 | 85.20 | 86.61 | 1,506,891 | -0.58(-0.66%) |
Feb 13, 2019 | 86.48 | 87.35 | 86.25 | 87.18 | 1,102,743 | +1.15(+1.34%) |
Feb 12, 2019 | 85.11 | 86.57 | 84.97 | 86.03 | 990,129 | +1.80(+2.14%) |
Feb 11, 2019 | 84.45 | 84.65 | 83.46 | 84.23 | 1,120,768 | -0.22(-0.26%) |
Feb 08, 2019 | 84.25 | 84.92 | 84.07 | 84.45 | 1,186,157 | -0.47(-0.55%) |
Feb 07, 2019 | 85.56 | 86.19 | 84.23 | 84.92 | 915,986 | -1.05(-1.22%) |
Feb 06, 2019 | 85.83 | 86.32 | 85.36 | 85.97 | 965,403 | +0.03(+0.03%) |
Feb 05, 2019 | 85.12 | 86.63 | 84.74 | 85.94 | 1,551,379 | +1.20(+1.41%) |
Feb 04, 2019 | 84.54 | 84.87 | 82.49 | 84.74 | 1,436,284 | +0.17(+0.20%) |