Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.34 | 111.51 | 109.73 | 111.21 | 5,715,102 | +1.18(+1.07%) |
Apr 29, 2019 | 109.55 | 110.27 | 109.45 | 110.03 | 3,216,072 | +0.25(+0.23%) |
Apr 26, 2019 | 109.88 | 110.51 | 109.53 | 109.78 | 3,493,117 | +0.23(+0.21%) |
Apr 25, 2019 | 109.13 | 109.78 | 108.72 | 109.55 | 5,104,983 | -0.69(-0.62%) |
Apr 24, 2019 | 110.66 | 111.15 | 110.01 | 110.23 | 4,049,673 | -0.15(-0.13%) |
Apr 23, 2019 | 110.02 | 110.77 | 109.54 | 110.38 | 5,140,010 | +0.57(+0.51%) |
Apr 22, 2019 | 110.10 | 110.51 | 109.33 | 109.81 | 4,268,245 | -0.57(-0.51%) |
Apr 18, 2019 | 111.37 | 111.39 | 110.06 | 110.38 | 7,289,629 | +0.07(+0.06%) |
Apr 17, 2019 | 108.56 | 110.40 | 107.56 | 110.31 | 8,419,082 | +4.00(+3.76%) |
Apr 16, 2019 | 107.02 | 107.54 | 105.86 | 106.31 | 6,060,127 | -1.09(-1.01%) |
Apr 15, 2019 | 106.34 | 107.69 | 106.27 | 107.40 | 5,089,014 | +1.24(+1.17%) |
Apr 12, 2019 | 105.55 | 106.25 | 105.22 | 106.16 | 4,031,167 | +0.49(+0.46%) |
Apr 11, 2019 | 106.27 | 106.61 | 105.24 | 105.67 | 3,914,463 | -0.32(-0.30%) |
Apr 10, 2019 | 106.26 | 106.57 | 105.66 | 105.99 | 3,087,007 | -0.11(-0.11%) |
Apr 09, 2019 | 105.73 | 106.13 | 104.96 | 106.11 | 4,449,428 | +0.15(+0.14%) |
Apr 08, 2019 | 105.72 | 105.99 | 105.27 | 105.96 | 3,615,565 | +0.33(+0.31%) |
Apr 05, 2019 | 105.39 | 105.67 | 104.93 | 105.63 | 4,572,785 | +0.13(+0.12%) |
Apr 04, 2019 | 105.79 | 106.07 | 105.24 | 105.50 | 3,480,072 | -0.08(-0.07%) |
Apr 03, 2019 | 105.68 | 106.16 | 104.86 | 105.58 | 5,220,928 | -0.10(-0.10%) |
Apr 02, 2019 | 105.87 | 106.17 | 105.58 | 105.68 | 3,733,539 | -0.28(-0.26%) |
Apr 01, 2019 | 106.47 | 106.73 | 105.60 | 105.96 | 5,965,346 | -0.48(-0.45%) |
Mar 29, 2019 | 106.21 | 106.61 | 105.32 | 106.44 | 6,630,683 | +0.62(+0.58%) |
Mar 28, 2019 | 105.86 | 106.37 | 105.59 | 105.82 | 4,254,124 | -0.04(-0.04%) |
Mar 27, 2019 | 106.36 | 106.99 | 105.25 | 105.86 | 6,123,642 | -0.11(-0.11%) |
Mar 26, 2019 | 105.49 | 106.10 | 105.31 | 105.97 | 5,277,031 | +1.02(+0.97%) |
Mar 25, 2019 | 104.45 | 105.34 | 104.29 | 104.96 | 4,922,698 | +0.11(+0.11%) |
Mar 22, 2019 | 103.79 | 105.34 | 103.74 | 104.85 | 7,677,536 | +1.11(+1.07%) |
Mar 21, 2019 | 102.49 | 103.93 | 102.49 | 103.73 | 4,957,337 | +0.97(+0.95%) |
Mar 20, 2019 | 102.55 | 103.77 | 101.92 | 102.76 | 6,601,570 | +0.20(+0.20%) |
Mar 19, 2019 | 101.93 | 103.14 | 101.83 | 102.56 | 7,773,868 | +0.71(+0.70%) |
Mar 18, 2019 | 100.79 | 101.95 | 100.79 | 101.85 | 9,227,732 | +1.40(+1.39%) |
Mar 15, 2019 | 100.47 | 101.21 | 100.20 | 100.45 | 20,948,690 | +0.14(+0.14%) |
Mar 14, 2019 | 101.49 | 101.60 | 100.27 | 100.31 | 10,347,269 | -0.94(-0.93%) |
Mar 13, 2019 | 101.51 | 102.10 | 101.15 | 101.25 | 6,872,205 | +0.01(+0.01%) |
Mar 12, 2019 | 101.40 | 101.80 | 100.76 | 101.24 | 5,016,008 | -0.02(-0.02%) |
Mar 11, 2019 | 100.14 | 101.36 | 99.86 | 101.26 | 5,551,845 | +1.18(+1.18%) |
Mar 08, 2019 | 100.60 | 100.97 | 99.24 | 100.08 | 5,760,685 | -0.76(-0.75%) |
Mar 07, 2019 | 100.93 | 101.90 | 100.49 | 100.83 | 5,593,857 | -0.49(-0.48%) |
Mar 06, 2019 | 100.56 | 101.47 | 100.38 | 101.32 | 5,492,618 | +0.55(+0.54%) |
Mar 05, 2019 | 100.73 | 101.46 | 100.45 | 100.77 | 4,358,499 | -0.12(-0.12%) |
Mar 04, 2019 | 101.22 | 101.56 | 100.31 | 100.89 | 5,045,569 | -0.01(-0.01%) |
Mar 01, 2019 | 100.62 | 101.07 | 100.08 | 100.90 | 4,178,546 | +0.47(+0.47%) |
Feb 28, 2019 | 99.65 | 100.94 | 99.19 | 100.43 | 6,432,062 | +1.04(+1.05%) |
Feb 27, 2019 | 99.54 | 99.68 | 98.57 | 99.39 | 4,846,115 | -0.52(-0.52%) |
Feb 26, 2019 | 100.26 | 100.37 | 99.45 | 99.91 | 4,729,577 | -0.08(-0.08%) |
Feb 25, 2019 | 100.94 | 101.06 | 99.69 | 99.99 | 4,359,604 | -0.60(-0.60%) |
Feb 22, 2019 | 100.03 | 100.60 | 99.58 | 100.59 | 5,647,424 | +0.57(+0.57%) |
Feb 21, 2019 | 99.51 | 100.74 | 99.48 | 100.02 | 5,412,933 | +0.23(+0.23%) |
Feb 20, 2019 | 99.72 | 100.49 | 99.43 | 99.79 | 6,368,819 | -0.09(-0.09%) |
Feb 19, 2019 | 100.63 | 100.77 | 99.25 | 99.88 | 6,495,524 | +0.02(+0.02%) |
Feb 15, 2019 | 99.81 | 100.18 | 98.31 | 99.86 | 10,318,325 | +2.86(+2.95%) |
Feb 14, 2019 | 97.35 | 97.35 | 96.39 | 97.00 | 7,374,046 | -1.32(-1.34%) |
Feb 13, 2019 | 98.31 | 98.84 | 97.90 | 98.32 | 6,344,044 | +0.28(+0.29%) |
Feb 12, 2019 | 97.55 | 98.64 | 96.68 | 98.03 | 7,685,688 | +0.71(+0.73%) |
Feb 11, 2019 | 97.49 | 97.85 | 97.04 | 97.33 | 5,573,133 | -0.04(-0.04%) |
Feb 08, 2019 | 97.29 | 97.39 | 96.43 | 97.37 | 4,489,942 | -0.06(-0.07%) |
Feb 07, 2019 | 97.20 | 97.49 | 96.63 | 97.43 | 4,723,968 | +0.03(+0.04%) |
Feb 06, 2019 | 97.71 | 97.85 | 96.75 | 97.40 | 4,768,042 | +0.13(+0.13%) |
Feb 05, 2019 | 97.38 | 97.82 | 96.91 | 97.27 | 4,770,019 | -0.16(-0.17%) |
Feb 04, 2019 | 96.67 | 97.70 | 96.36 | 97.43 | 4,236,074 | +0.78(+0.80%) |