Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.47 | 105.47 | 104.14 | 105.34 | 6,177,129 | +0.92(+0.88%) |
Apr 29, 2019 | 104.50 | 104.86 | 104.24 | 104.42 | 3,939,358 | -0.29(-0.28%) |
Apr 26, 2019 | 104.64 | 105.05 | 104.24 | 104.72 | 3,089,078 | +0.61(+0.58%) |
Apr 25, 2019 | 104.91 | 104.95 | 103.42 | 104.11 | 3,875,148 | -0.99(-0.94%) |
Apr 24, 2019 | 105.59 | 106.12 | 104.97 | 105.10 | 3,694,285 | -0.37(-0.35%) |
Apr 23, 2019 | 104.50 | 105.83 | 104.34 | 105.47 | 5,941,917 | +1.16(+1.12%) |
Apr 22, 2019 | 104.70 | 105.56 | 103.99 | 104.30 | 5,984,704 | -1.08(-1.03%) |
Apr 18, 2019 | 104.39 | 105.50 | 104.16 | 105.38 | 6,604,807 | +0.92(+0.88%) |
Apr 17, 2019 | 103.16 | 106.62 | 102.33 | 104.47 | 16,665,974 | -4.53(-4.16%) |
Apr 16, 2019 | 108.44 | 109.18 | 108.15 | 109.00 | 8,369,769 | +0.93(+0.86%) |
Apr 15, 2019 | 108.44 | 108.48 | 107.59 | 108.06 | 4,797,913 | -0.34(-0.31%) |
Apr 12, 2019 | 108.33 | 108.47 | 107.91 | 108.40 | 3,860,083 | +0.43(+0.40%) |
Apr 11, 2019 | 107.99 | 108.22 | 107.41 | 107.97 | 3,917,589 | +0.57(+0.53%) |
Apr 10, 2019 | 106.79 | 107.76 | 106.62 | 107.40 | 3,566,316 | +0.68(+0.64%) |
Apr 09, 2019 | 107.13 | 107.35 | 106.52 | 106.72 | 4,045,524 | -0.96(-0.89%) |
Apr 08, 2019 | 107.40 | 107.70 | 107.29 | 107.68 | 2,820,662 | +0.08(+0.08%) |
Apr 05, 2019 | 107.61 | 107.76 | 106.98 | 107.60 | 3,637,837 | +0.38(+0.35%) |
Apr 04, 2019 | 107.85 | 108.25 | 107.04 | 107.22 | 3,690,297 | -0.64(-0.59%) |
Apr 03, 2019 | 107.88 | 108.31 | 107.40 | 107.86 | 3,570,809 | +0.47(+0.44%) |
Apr 02, 2019 | 107.65 | 108.10 | 107.09 | 107.39 | 3,202,224 | -0.23(-0.21%) |
Apr 01, 2019 | 106.27 | 107.70 | 106.27 | 107.61 | 5,305,316 | +1.65(+1.56%) |
Mar 29, 2019 | 105.51 | 106.05 | 105.25 | 105.96 | 4,129,868 | +0.89(+0.84%) |
Mar 28, 2019 | 105.07 | 105.47 | 104.46 | 105.08 | 3,547,266 | +0.51(+0.49%) |
Mar 27, 2019 | 105.44 | 105.50 | 103.93 | 104.56 | 4,125,651 | -0.74(-0.70%) |
Mar 26, 2019 | 105.08 | 105.90 | 104.70 | 105.30 | 3,400,420 | +0.78(+0.75%) |
Mar 25, 2019 | 104.43 | 105.07 | 103.90 | 104.52 | 3,781,339 | -0.20(-0.19%) |
Mar 22, 2019 | 105.86 | 106.22 | 104.31 | 104.72 | 5,163,467 | -1.49(-1.41%) |
Mar 21, 2019 | 104.46 | 106.73 | 104.29 | 106.22 | 4,800,943 | +1.38(+1.32%) |
Mar 20, 2019 | 105.53 | 105.66 | 104.37 | 104.83 | 4,858,730 | -0.67(-0.63%) |
Mar 19, 2019 | 105.86 | 106.41 | 105.14 | 105.50 | 4,636,922 | +0.21(+0.20%) |
Mar 18, 2019 | 105.01 | 105.41 | 104.17 | 105.29 | 4,351,979 | +0.59(+0.56%) |
Mar 15, 2019 | 104.66 | 105.38 | 104.56 | 104.71 | 9,525,836 | +0.48(+0.46%) |
Mar 14, 2019 | 104.02 | 104.34 | 103.68 | 104.23 | 3,646,812 | +0.17(+0.17%) |
Mar 13, 2019 | 103.67 | 104.63 | 103.52 | 104.05 | 4,225,437 | +0.21(+0.20%) |
Mar 12, 2019 | 104.02 | 104.91 | 103.53 | 103.84 | 5,266,073 | +0.43(+0.41%) |
Mar 11, 2019 | 102.15 | 103.43 | 102.01 | 103.42 | 5,245,876 | +1.97(+1.94%) |
Mar 08, 2019 | 100.79 | 101.56 | 100.31 | 101.45 | 5,025,113 | -0.20(-0.20%) |
Mar 07, 2019 | 102.59 | 102.80 | 101.10 | 101.65 | 5,803,526 | -1.22(-1.18%) |
Mar 06, 2019 | 103.72 | 103.93 | 102.67 | 102.87 | 3,686,241 | -0.68(-0.65%) |
Mar 05, 2019 | 103.91 | 104.19 | 103.30 | 103.54 | 5,659,809 | -0.41(-0.40%) |
Mar 04, 2019 | 105.13 | 105.20 | 103.01 | 103.96 | 4,536,746 | -0.58(-0.55%) |
Mar 01, 2019 | 104.62 | 105.17 | 104.11 | 104.53 | 4,034,791 | +0.80(+0.78%) |
Feb 28, 2019 | 104.21 | 104.42 | 103.42 | 103.73 | 4,604,397 | -0.78(-0.75%) |
Feb 27, 2019 | 104.57 | 104.81 | 103.93 | 104.51 | 3,370,140 | -0.41(-0.39%) |
Feb 26, 2019 | 104.89 | 105.50 | 104.74 | 104.92 | 4,074,267 | +0.19(+0.19%) |
Feb 25, 2019 | 105.14 | 105.49 | 104.62 | 104.73 | 4,253,150 | +0.16(+0.15%) |
Feb 22, 2019 | 104.18 | 104.67 | 103.96 | 104.57 | 4,146,114 | +1.06(+1.02%) |
Feb 21, 2019 | 103.50 | 103.90 | 103.14 | 103.51 | 3,911,317 | -0.12(-0.12%) |
Feb 20, 2019 | 104.20 | 104.56 | 103.05 | 103.63 | 5,062,523 | -0.53(-0.50%) |
Feb 19, 2019 | 103.49 | 104.16 | 103.15 | 104.16 | 4,507,121 | +0.50(+0.49%) |
Feb 15, 2019 | 103.32 | 103.77 | 103.17 | 103.66 | 5,118,725 | +1.16(+1.14%) |
Feb 14, 2019 | 103.01 | 103.33 | 102.29 | 102.49 | 3,714,410 | -0.78(-0.76%) |
Feb 13, 2019 | 102.82 | 103.57 | 102.44 | 103.27 | 5,662,712 | +1.10(+1.08%) |
Feb 12, 2019 | 101.49 | 102.28 | 101.28 | 102.17 | 4,412,471 | +1.55(+1.54%) |
Feb 11, 2019 | 100.85 | 101.49 | 100.56 | 100.62 | 4,121,418 | +0.21(+0.21%) |
Feb 08, 2019 | 99.38 | 100.41 | 99.27 | 100.41 | 4,327,746 | +0.39(+0.39%) |
Feb 07, 2019 | 100.29 | 100.98 | 99.22 | 100.02 | 5,829,948 | -1.17(-1.16%) |
Feb 06, 2019 | 100.38 | 101.44 | 100.34 | 101.19 | 6,569,725 | +0.57(+0.57%) |
Feb 05, 2019 | 100.42 | 100.82 | 100.15 | 100.62 | 7,270,547 | +0.27(+0.27%) |
Feb 04, 2019 | 99.49 | 100.36 | 98.72 | 100.35 | 5,327,614 | +0.81(+0.81%) |