Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.46 | 109.74 | 108.57 | 109.63 | 2,553,392 | +0.44(+0.40%) |
Apr 29, 2019 | 109.64 | 110.07 | 108.99 | 109.19 | 3,310,751 | -0.79(-0.71%) |
Apr 26, 2019 | 109.03 | 110.10 | 108.57 | 109.98 | 3,197,893 | +1.61(+1.48%) |
Apr 25, 2019 | 107.76 | 108.95 | 107.31 | 108.37 | 4,913,520 | +1.74(+1.63%) |
Apr 24, 2019 | 106.39 | 106.95 | 106.07 | 106.63 | 2,479,140 | +0.05(+0.04%) |
Apr 23, 2019 | 104.92 | 106.65 | 104.65 | 106.58 | 3,574,459 | +1.53(+1.46%) |
Apr 22, 2019 | 105.30 | 106.05 | 104.95 | 105.05 | 3,394,392 | -1.25(-1.18%) |
Apr 18, 2019 | 104.97 | 106.74 | 104.10 | 106.30 | 6,615,638 | +1.79(+1.71%) |
Apr 17, 2019 | 105.03 | 105.21 | 104.04 | 104.52 | 4,062,835 | -0.11(-0.11%) |
Apr 16, 2019 | 103.89 | 104.77 | 103.75 | 104.63 | 2,697,346 | +1.26(+1.22%) |
Apr 15, 2019 | 103.73 | 103.78 | 103.10 | 103.36 | 2,443,378 | -0.36(-0.34%) |
Apr 12, 2019 | 103.64 | 104.32 | 103.29 | 103.72 | 2,477,389 | +0.99(+0.97%) |
Apr 11, 2019 | 103.35 | 103.65 | 102.33 | 102.73 | 2,481,468 | -0.29(-0.28%) |
Apr 10, 2019 | 103.32 | 103.32 | 102.42 | 103.02 | 2,833,740 | +0.29(+0.28%) |
Apr 09, 2019 | 102.88 | 103.16 | 102.39 | 102.73 | 3,068,166 | -0.80(-0.77%) |
Apr 08, 2019 | 103.45 | 103.66 | 102.79 | 103.52 | 5,107,658 | -0.24(-0.23%) |
Apr 05, 2019 | 103.32 | 104.00 | 103.28 | 103.77 | 4,869,339 | +0.78(+0.76%) |
Apr 04, 2019 | 103.18 | 103.33 | 102.40 | 102.98 | 3,870,722 | -0.05(-0.05%) |
Apr 03, 2019 | 104.20 | 104.37 | 102.83 | 103.03 | 3,991,759 | -0.41(-0.40%) |
Apr 02, 2019 | 103.63 | 103.87 | 102.85 | 103.44 | 3,829,848 | -0.65(-0.63%) |
Apr 01, 2019 | 102.78 | 104.41 | 102.58 | 104.09 | 5,499,760 | +2.24(+2.20%) |
Mar 29, 2019 | 102.69 | 102.87 | 101.70 | 101.85 | 5,248,533 | +0.13(+0.13%) |
Mar 28, 2019 | 101.97 | 102.39 | 101.10 | 101.72 | 2,890,173 | +0.17(+0.17%) |
Mar 27, 2019 | 102.21 | 102.51 | 100.95 | 101.56 | 3,591,268 | -0.48(-0.48%) |
Mar 26, 2019 | 102.50 | 102.88 | 101.62 | 102.04 | 3,052,412 | +0.43(+0.42%) |
Mar 25, 2019 | 101.84 | 102.57 | 100.82 | 101.61 | 3,859,115 | -0.39(-0.38%) |
Mar 22, 2019 | 103.71 | 103.74 | 101.56 | 102.00 | 4,010,712 | -2.20(-2.11%) |
Mar 21, 2019 | 102.47 | 104.54 | 102.33 | 104.20 | 3,338,467 | +0.98(+0.95%) |
Mar 20, 2019 | 104.61 | 104.80 | 103.07 | 103.22 | 3,551,214 | -1.77(-1.69%) |
Mar 19, 2019 | 106.44 | 106.44 | 104.71 | 105.00 | 3,574,786 | -0.82(-0.77%) |
Mar 18, 2019 | 106.00 | 106.47 | 105.45 | 105.81 | 3,131,275 | +0.03(+0.03%) |
Mar 15, 2019 | 105.03 | 106.02 | 104.86 | 105.79 | 5,129,848 | +1.09(+1.04%) |
Mar 14, 2019 | 104.73 | 105.10 | 104.26 | 104.70 | 3,796,883 | +0.20(+0.19%) |
Mar 13, 2019 | 102.67 | 104.61 | 102.59 | 104.50 | 4,543,673 | +1.59(+1.55%) |
Mar 12, 2019 | 102.26 | 103.69 | 102.26 | 102.91 | 4,203,876 | +0.81(+0.79%) |
Mar 11, 2019 | 101.58 | 102.31 | 101.31 | 102.10 | 3,529,653 | +1.47(+1.46%) |
Mar 08, 2019 | 99.52 | 100.71 | 99.41 | 100.62 | 2,228,936 | +0.18(+0.18%) |
Mar 07, 2019 | 101.17 | 101.23 | 100.08 | 100.45 | 3,271,066 | -1.11(-1.09%) |
Mar 06, 2019 | 101.51 | 101.99 | 101.44 | 101.56 | 2,807,180 | +0.12(+0.12%) |
Mar 05, 2019 | 101.60 | 101.87 | 100.94 | 101.44 | 2,881,991 | -0.14(-0.14%) |
Mar 04, 2019 | 102.10 | 102.59 | 100.42 | 101.58 | 4,349,475 | +0.09(+0.09%) |
Mar 01, 2019 | 101.02 | 102.18 | 100.83 | 101.48 | 2,878,055 | +1.08(+1.08%) |
Feb 28, 2019 | 99.92 | 101.06 | 99.79 | 100.40 | 3,536,723 | +0.30(+0.30%) |
Feb 27, 2019 | 99.58 | 100.30 | 99.34 | 100.10 | 2,568,412 | +0.45(+0.45%) |
Feb 26, 2019 | 99.40 | 100.29 | 99.17 | 99.66 | 2,734,340 | +0.01(+0.01%) |
Feb 25, 2019 | 100.83 | 101.44 | 99.49 | 99.65 | 3,577,177 | -0.48(-0.47%) |
Feb 22, 2019 | 99.69 | 100.22 | 99.58 | 100.12 | 2,421,343 | +0.77(+0.78%) |
Feb 21, 2019 | 99.47 | 99.66 | 99.08 | 99.35 | 2,754,069 | -0.16(-0.16%) |
Feb 20, 2019 | 99.31 | 99.88 | 99.25 | 99.51 | 4,121,548 | +0.26(+0.26%) |
Feb 19, 2019 | 99.76 | 99.93 | 99.21 | 99.25 | 3,962,704 | -0.82(-0.82%) |
Feb 15, 2019 | 100.02 | 100.73 | 99.82 | 100.06 | 4,166,097 | +0.71(+0.71%) |
Feb 14, 2019 | 99.71 | 100.05 | 99.00 | 99.36 | 2,560,313 | -0.88(-0.87%) |
Feb 13, 2019 | 100.22 | 101.08 | 99.80 | 100.23 | 3,414,673 | +0.52(+0.52%) |
Feb 12, 2019 | 99.03 | 100.11 | 99.02 | 99.71 | 3,475,382 | +1.48(+1.51%) |
Feb 11, 2019 | 97.80 | 98.37 | 97.67 | 98.23 | 2,847,829 | +0.83(+0.85%) |
Feb 08, 2019 | 96.66 | 97.40 | 96.38 | 97.40 | 2,770,530 | +0.12(+0.12%) |
Feb 07, 2019 | 96.97 | 97.64 | 96.55 | 97.28 | 4,139,221 | -0.53(-0.54%) |
Feb 06, 2019 | 96.78 | 97.92 | 96.38 | 97.81 | 3,858,512 | +0.99(+1.02%) |
Feb 05, 2019 | 96.57 | 97.08 | 96.37 | 96.82 | 2,394,288 | +0.45(+0.46%) |
Feb 04, 2019 | 96.02 | 96.41 | 95.54 | 96.38 | 2,758,123 | +0.34(+0.35%) |