Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.80 | 106.88 | 105.44 | 106.32 | 2,096,424 | +0.48(+0.45%) |
Apr 29, 2019 | 105.20 | 106.00 | 104.44 | 105.84 | 2,926,268 | +1.12(+1.07%) |
Apr 26, 2019 | 107.04 | 107.12 | 103.68 | 104.72 | 5,269,250 | -3.52(-3.25%) |
Apr 25, 2019 | 109.52 | 109.84 | 108.00 | 108.24 | 2,195,125 | -1.20(-1.10%) |
Apr 24, 2019 | 110.48 | 110.56 | 109.28 | 109.44 | 1,879,182 | -0.88(-0.80%) |
Apr 23, 2019 | 109.76 | 110.80 | 109.60 | 110.32 | 2,313,056 | +0.96(+0.88%) |
Apr 22, 2019 | 108.88 | 109.76 | 108.80 | 109.36 | 2,546,495 | +2.80(+2.63%) |
Apr 18, 2019 | 106.40 | 106.72 | 105.84 | 106.56 | 1,549,125 | +0.32(+0.30%) |
Apr 17, 2019 | 107.04 | 107.12 | 106.08 | 106.24 | 1,932,466 | -0.72(-0.67%) |
Apr 16, 2019 | 105.84 | 107.04 | 105.04 | 106.96 | 1,681,087 | +1.04(+0.98%) |
Apr 15, 2019 | 105.84 | 106.31 | 105.12 | 105.92 | 1,979,564 | -0.48(-0.45%) |
Apr 12, 2019 | 106.88 | 107.16 | 106.24 | 106.40 | 2,317,662 | +0.24(+0.23%) |
Apr 11, 2019 | 106.72 | 107.04 | 105.44 | 106.16 | 2,359,364 | -1.12(-1.04%) |
Apr 10, 2019 | 107.04 | 107.68 | 106.64 | 107.28 | 2,107,243 | +0.64(+0.60%) |
Apr 09, 2019 | 106.80 | 107.04 | 105.92 | 106.64 | 3,424,219 | -0.56(-0.52%) |
Apr 08, 2019 | 105.84 | 107.28 | 105.84 | 107.20 | 2,982,403 | +2.00(+1.90%) |
Apr 05, 2019 | 103.84 | 105.36 | 103.76 | 105.20 | 2,344,912 | +1.84(+1.78%) |
Apr 04, 2019 | 103.84 | 104.32 | 102.88 | 103.36 | 2,172,125 | -0.56(-0.54%) |
Apr 03, 2019 | 104.00 | 104.48 | 103.20 | 103.92 | 3,037,745 | -0.16(-0.15%) |
Apr 02, 2019 | 103.04 | 104.32 | 102.80 | 104.08 | 2,901,235 | +1.52(+1.48%) |
Apr 01, 2019 | 100.96 | 102.64 | 100.64 | 102.56 | 2,856,808 | +2.56(+2.56%) |
Mar 29, 2019 | 100.48 | 100.48 | 99.36 | 100.00 | 2,203,937 | +1.20(+1.21%) |
Mar 28, 2019 | 97.20 | 98.80 | 97.12 | 98.80 | 2,587,633 | -0.16(-0.16%) |
Mar 27, 2019 | 99.92 | 100.08 | 97.76 | 98.96 | 2,390,497 | -0.80(-0.80%) |
Mar 26, 2019 | 99.92 | 100.32 | 99.20 | 99.76 | 2,047,061 | +1.76(+1.80%) |
Mar 25, 2019 | 97.44 | 98.64 | 96.64 | 98.00 | 2,457,836 | +0.16(+0.16%) |
Mar 22, 2019 | 98.40 | 98.56 | 96.88 | 97.84 | 2,842,475 | -1.68(-1.69%) |
Mar 21, 2019 | 99.84 | 100.40 | 99.12 | 99.52 | 1,866,699 | -0.48(-0.48%) |
Mar 20, 2019 | 98.16 | 100.16 | 98.00 | 100.00 | 2,446,057 | +1.76(+1.79%) |
Mar 19, 2019 | 99.04 | 99.28 | 97.92 | 98.24 | 1,948,496 | -0.24(-0.24%) |
Mar 18, 2019 | 97.84 | 98.96 | 97.64 | 98.48 | 2,304,808 | +0.88(+0.90%) |
Mar 15, 2019 | 96.64 | 97.92 | 96.48 | 97.60 | 2,030,762 | -0.16(-0.16%) |
Mar 14, 2019 | 97.76 | 98.16 | 97.09 | 97.76 | 2,648,067 | +0.24(+0.25%) |
Mar 13, 2019 | 96.40 | 97.68 | 96.24 | 97.52 | 3,625,434 | +2.40(+2.52%) |
Mar 12, 2019 | 95.52 | 96.16 | 94.80 | 95.12 | 2,049,507 | +0.24(+0.25%) |
Mar 11, 2019 | 94.96 | 95.20 | 94.16 | 94.88 | 2,810,023 | +1.04(+1.11%) |
Mar 08, 2019 | 92.08 | 93.92 | 91.12 | 93.84 | 3,694,675 | -0.64(-0.68%) |
Mar 07, 2019 | 94.64 | 94.88 | 94.00 | 94.48 | 2,218,756 | +0.48(+0.51%) |
Mar 06, 2019 | 93.68 | 94.32 | 92.64 | 94.00 | 3,225,233 | -0.56(-0.59%) |
Mar 05, 2019 | 95.28 | 95.44 | 94.08 | 94.56 | 2,589,130 | +0.16(+0.17%) |
Mar 04, 2019 | 94.72 | 95.28 | 93.44 | 94.40 | 2,753,848 | +1.12(+1.20%) |
Mar 01, 2019 | 95.60 | 96.24 | 92.88 | 93.28 | 3,959,200 | -2.32(-2.43%) |
Feb 28, 2019 | 95.36 | 95.92 | 94.80 | 95.60 | 1,782,493 | +0.48(+0.50%) |
Feb 27, 2019 | 94.56 | 95.92 | 94.08 | 95.12 | 2,687,288 | +2.08(+2.24%) |
Feb 26, 2019 | 92.88 | 93.60 | 92.32 | 93.04 | 2,492,677 | +0.48(+0.52%) |
Feb 25, 2019 | 93.84 | 94.16 | 92.00 | 92.56 | 3,563,543 | -3.04(-3.18%) |
Feb 22, 2019 | 96.00 | 96.48 | 95.44 | 95.60 | 1,635,100 | +0.56(+0.59%) |
Feb 21, 2019 | 95.12 | 95.52 | 94.64 | 95.04 | 1,653,212 | -0.40(-0.42%) |
Feb 20, 2019 | 93.84 | 96.16 | 93.76 | 95.44 | 2,125,695 | +1.20(+1.27%) |
Feb 19, 2019 | 93.12 | 94.40 | 93.04 | 94.24 | 2,636,735 | +0.56(+0.60%) |
Feb 15, 2019 | 92.88 | 93.84 | 92.56 | 93.68 | 2,346,175 | +1.84(+2.00%) |
Feb 14, 2019 | 90.16 | 91.84 | 89.36 | 91.84 | 3,391,202 | +1.12(+1.23%) |
Feb 13, 2019 | 90.40 | 91.76 | 90.32 | 90.72 | 2,596,560 | +1.44(+1.61%) |
Feb 12, 2019 | 90.56 | 90.72 | 89.04 | 89.28 | 2,232,048 | +1.20(+1.36%) |
Feb 11, 2019 | 86.72 | 88.48 | 86.16 | 88.08 | 2,945,781 | -0.56(-0.63%) |
Feb 08, 2019 | 88.80 | 89.04 | 87.76 | 88.64 | 1,734,600 | +0.08(+0.09%) |
Feb 07, 2019 | 90.08 | 90.32 | 87.04 | 88.56 | 2,760,798 | -2.00(-2.21%) |
Feb 06, 2019 | 89.68 | 91.28 | 89.04 | 90.56 | 2,398,566 | +0.24(+0.27%) |
Feb 05, 2019 | 90.24 | 91.76 | 89.84 | 90.32 | 2,734,521 | -1.68(-1.83%) |
Feb 04, 2019 | 91.04 | 92.16 | 89.60 | 92.00 | 2,478,348 | -1.04(-1.12%) |