Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.87 | 103.45 | 101.53 | 103.30 | 3,687,815 | +0.84(+0.82%) |
Apr 29, 2019 | 102.28 | 102.73 | 100.97 | 102.46 | 3,490,431 | -0.24(-0.23%) |
Apr 26, 2019 | 103.62 | 103.96 | 102.31 | 102.70 | 4,451,634 | -1.02(-0.99%) |
Apr 25, 2019 | 103.70 | 104.22 | 102.83 | 103.72 | 4,561,459 | -0.34(-0.32%) |
Apr 24, 2019 | 103.92 | 104.83 | 103.67 | 104.06 | 3,220,212 | +0.39(+0.38%) |
Apr 23, 2019 | 103.16 | 104.76 | 102.30 | 103.67 | 4,418,078 | +0.54(+0.52%) |
Apr 22, 2019 | 103.21 | 104.84 | 102.78 | 103.13 | 5,141,315 | -0.28(-0.27%) |
Apr 18, 2019 | 106.39 | 106.44 | 103.37 | 103.41 | 6,952,922 | -3.07(-2.89%) |
Apr 17, 2019 | 106.83 | 107.49 | 106.30 | 106.48 | 4,109,365 | +0.08(+0.08%) |
Apr 16, 2019 | 106.83 | 107.23 | 105.97 | 106.40 | 2,956,459 | -0.14(-0.13%) |
Apr 15, 2019 | 105.85 | 106.75 | 105.67 | 106.54 | 3,421,596 | +0.84(+0.79%) |
Apr 12, 2019 | 105.08 | 106.20 | 104.88 | 105.70 | 3,535,085 | +1.03(+0.98%) |
Apr 11, 2019 | 103.53 | 104.75 | 103.06 | 104.67 | 2,794,358 | +1.25(+1.20%) |
Apr 10, 2019 | 103.48 | 103.51 | 101.74 | 103.43 | 4,877,997 | +0.56(+0.55%) |
Apr 09, 2019 | 104.76 | 104.79 | 102.63 | 102.86 | 4,063,476 | -2.41(-2.29%) |
Apr 08, 2019 | 104.56 | 105.62 | 104.46 | 105.27 | 5,486,445 | +0.74(+0.70%) |
Apr 05, 2019 | 103.31 | 104.78 | 103.31 | 104.54 | 4,154,110 | +1.51(+1.47%) |
Apr 04, 2019 | 101.95 | 103.06 | 101.57 | 103.03 | 3,308,239 | +1.26(+1.24%) |
Apr 03, 2019 | 100.51 | 102.01 | 100.01 | 101.76 | 4,539,497 | +1.84(+1.84%) |
Apr 02, 2019 | 99.01 | 100.04 | 98.97 | 99.93 | 4,094,238 | +0.89(+0.90%) |
Apr 01, 2019 | 100.20 | 101.11 | 96.23 | 99.04 | 11,447,744 | -0.49(-0.49%) |
Mar 29, 2019 | 98.90 | 99.95 | 98.59 | 99.53 | 5,850,050 | +1.00(+1.02%) |
Mar 28, 2019 | 98.08 | 99.00 | 97.94 | 98.53 | 4,509,449 | +0.89(+0.91%) |
Mar 27, 2019 | 96.41 | 98.23 | 96.36 | 97.64 | 4,652,438 | +1.30(+1.35%) |
Mar 26, 2019 | 97.15 | 97.48 | 95.93 | 96.34 | 5,096,198 | -0.06(-0.07%) |
Mar 25, 2019 | 95.24 | 97.09 | 95.24 | 96.40 | 4,393,943 | +0.98(+1.03%) |
Mar 22, 2019 | 96.42 | 97.31 | 95.39 | 95.42 | 4,516,968 | -1.27(-1.32%) |
Mar 21, 2019 | 94.44 | 97.00 | 94.28 | 96.69 | 5,318,308 | +2.51(+2.66%) |
Mar 20, 2019 | 94.35 | 94.90 | 92.84 | 94.18 | 5,099,197 | +0.13(+0.14%) |
Mar 19, 2019 | 93.18 | 94.87 | 93.14 | 94.05 | 6,381,096 | +1.43(+1.54%) |
Mar 18, 2019 | 90.91 | 92.72 | 90.91 | 92.63 | 4,875,939 | +1.58(+1.74%) |
Mar 15, 2019 | 91.89 | 91.96 | 90.40 | 91.04 | 7,344,597 | -0.61(-0.66%) |
Mar 14, 2019 | 91.81 | 92.06 | 91.14 | 91.65 | 5,932,159 | -0.33(-0.36%) |
Mar 13, 2019 | 91.92 | 92.66 | 91.47 | 91.98 | 6,894,364 | +0.28(+0.31%) |
Mar 12, 2019 | 91.28 | 92.04 | 90.54 | 91.70 | 5,420,791 | +0.42(+0.46%) |
Mar 11, 2019 | 90.76 | 91.55 | 88.69 | 91.28 | 5,058,340 | +0.97(+1.08%) |
Mar 08, 2019 | 90.72 | 91.43 | 89.10 | 90.31 | 6,798,826 | -1.25(-1.37%) |
Mar 07, 2019 | 92.76 | 92.79 | 91.29 | 91.56 | 5,174,837 | -1.48(-1.59%) |
Mar 06, 2019 | 93.88 | 94.14 | 92.93 | 93.04 | 3,003,292 | -0.61(-0.65%) |
Mar 05, 2019 | 94.05 | 94.33 | 93.14 | 93.65 | 3,805,759 | -0.16(-0.17%) |
Mar 04, 2019 | 95.15 | 95.36 | 93.02 | 93.82 | 4,416,408 | -0.70(-0.74%) |
Mar 01, 2019 | 96.28 | 96.46 | 93.87 | 94.52 | 5,120,375 | -1.03(-1.08%) |
Feb 28, 2019 | 97.75 | 97.75 | 94.64 | 95.54 | 8,947,137 | -2.30(-2.35%) |
Feb 27, 2019 | 99.11 | 99.94 | 95.65 | 97.85 | 9,760,720 | +2.35(+2.47%) |
Feb 26, 2019 | 93.85 | 95.54 | 93.41 | 95.49 | 8,747,195 | +0.02(+0.02%) |
Feb 25, 2019 | 97.28 | 97.28 | 95.13 | 95.47 | 5,130,084 | -1.15(-1.19%) |
Feb 22, 2019 | 96.27 | 96.69 | 95.83 | 96.62 | 3,007,792 | +0.68(+0.71%) |
Feb 21, 2019 | 95.93 | 96.69 | 95.50 | 95.94 | 3,734,641 | -0.13(-0.13%) |
Feb 20, 2019 | 96.06 | 96.29 | 95.27 | 96.06 | 3,660,720 | +0.55(+0.57%) |
Feb 19, 2019 | 94.57 | 96.11 | 94.37 | 95.52 | 3,676,735 | +0.75(+0.79%) |
Feb 15, 2019 | 93.41 | 95.00 | 93.13 | 94.77 | 5,132,144 | +2.48(+2.69%) |
Feb 14, 2019 | 91.64 | 92.70 | 90.74 | 92.29 | 3,310,437 | +0.05(+0.05%) |
Feb 13, 2019 | 90.87 | 92.52 | 90.82 | 92.24 | 7,233,395 | +1.81(+2.00%) |
Feb 12, 2019 | 88.69 | 90.82 | 88.43 | 90.44 | 3,908,208 | +2.35(+2.67%) |
Feb 11, 2019 | 88.36 | 88.59 | 87.87 | 88.08 | 3,349,900 | -0.26(-0.30%) |
Feb 08, 2019 | 87.70 | 88.51 | 87.26 | 88.34 | 6,838,752 | +0.26(+0.30%) |
Feb 07, 2019 | 87.73 | 88.32 | 87.22 | 88.08 | 4,388,863 | -0.28(-0.32%) |
Feb 06, 2019 | 89.03 | 89.31 | 88.05 | 88.36 | 3,247,550 | -0.83(-0.93%) |
Feb 05, 2019 | 88.80 | 89.63 | 88.63 | 89.19 | 4,033,355 | +0.21(+0.23%) |
Feb 04, 2019 | 88.77 | 89.11 | 88.11 | 88.98 | 3,070,661 | +0.69(+0.78%) |