Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.29 | 112.00 | 109.28 | 110.06 | 8,792,109 | +4.17(+3.94%) |
Apr 29, 2019 | 105.08 | 106.17 | 104.39 | 105.89 | 7,941,683 | +0.61(+0.58%) |
Apr 26, 2019 | 106.20 | 106.20 | 104.90 | 105.28 | 3,207,093 | -0.62(-0.58%) |
Apr 25, 2019 | 106.31 | 106.59 | 105.32 | 105.90 | 3,889,151 | -0.47(-0.44%) |
Apr 24, 2019 | 107.05 | 107.38 | 106.35 | 106.36 | 2,476,475 | -0.72(-0.67%) |
Apr 23, 2019 | 106.79 | 107.46 | 106.15 | 107.08 | 2,928,169 | +0.56(+0.53%) |
Apr 22, 2019 | 105.26 | 106.53 | 104.90 | 106.53 | 3,111,696 | +1.25(+1.19%) |
Apr 18, 2019 | 105.44 | 105.86 | 104.68 | 105.27 | 2,189,958 | -0.20(-0.19%) |
Apr 17, 2019 | 106.06 | 106.14 | 105.23 | 105.47 | 1,979,361 | -0.46(-0.43%) |
Apr 16, 2019 | 107.76 | 107.96 | 105.58 | 105.93 | 4,861,688 | -1.48(-1.38%) |
Apr 15, 2019 | 107.30 | 107.45 | 106.55 | 107.41 | 2,038,082 | -0.02(-0.02%) |
Apr 12, 2019 | 107.91 | 107.94 | 107.12 | 107.43 | 3,142,627 | +0.25(+0.23%) |
Apr 11, 2019 | 106.91 | 107.56 | 106.08 | 107.18 | 3,530,893 | +0.49(+0.46%) |
Apr 10, 2019 | 108.61 | 108.61 | 106.31 | 106.69 | 3,870,899 | -1.31(-1.21%) |
Apr 09, 2019 | 107.44 | 108.26 | 107.04 | 108.00 | 3,015,835 | +0.10(+0.10%) |
Apr 08, 2019 | 107.63 | 108.05 | 106.48 | 107.89 | 5,598,394 | +0.25(+0.23%) |
Apr 05, 2019 | 108.45 | 108.77 | 107.51 | 107.64 | 2,672,718 | -0.61(-0.56%) |
Apr 04, 2019 | 109.18 | 109.25 | 107.75 | 108.25 | 2,640,604 | -0.86(-0.78%) |
Apr 03, 2019 | 108.75 | 109.70 | 108.12 | 109.11 | 4,107,206 | +0.77(+0.71%) |
Apr 02, 2019 | 108.22 | 108.43 | 107.50 | 108.34 | 2,679,188 | +0.32(+0.30%) |
Apr 01, 2019 | 107.73 | 108.23 | 107.01 | 108.02 | 3,094,052 | +0.64(+0.60%) |
Mar 29, 2019 | 105.95 | 107.56 | 105.58 | 107.37 | 5,745,717 | +1.82(+1.73%) |
Mar 28, 2019 | 104.90 | 105.59 | 104.13 | 105.55 | 3,283,237 | +1.15(+1.10%) |
Mar 27, 2019 | 104.43 | 104.87 | 103.27 | 104.40 | 4,102,464 | +0.06(+0.05%) |
Mar 26, 2019 | 103.38 | 104.42 | 103.14 | 104.34 | 3,105,393 | +1.41(+1.37%) |
Mar 25, 2019 | 104.82 | 104.87 | 102.84 | 102.93 | 3,649,437 | -1.89(-1.80%) |
Mar 22, 2019 | 104.58 | 105.69 | 103.93 | 104.82 | 7,235,289 | +0.24(+0.23%) |
Mar 21, 2019 | 100.87 | 104.72 | 100.67 | 104.58 | 5,615,549 | +3.24(+3.20%) |
Mar 20, 2019 | 101.13 | 102.15 | 99.56 | 101.34 | 11,285,190 | +0.14(+0.14%) |
Mar 19, 2019 | 102.04 | 102.04 | 100.40 | 101.20 | 7,033,748 | -1.44(-1.41%) |
Mar 18, 2019 | 106.13 | 106.49 | 101.10 | 102.64 | 17,603,004 | -0.72(-0.70%) |
Mar 15, 2019 | 102.15 | 103.64 | 102.10 | 103.36 | 3,806,040 | +1.04(+1.02%) |
Mar 14, 2019 | 102.05 | 102.76 | 101.49 | 102.32 | 1,994,151 | +0.50(+0.49%) |
Mar 13, 2019 | 101.28 | 102.57 | 101.17 | 101.82 | 2,188,564 | +0.22(+0.21%) |
Mar 12, 2019 | 101.62 | 101.97 | 101.12 | 101.60 | 1,495,704 | +0.31(+0.31%) |
Mar 11, 2019 | 100.51 | 101.35 | 100.18 | 101.29 | 2,453,977 | +1.26(+1.26%) |
Mar 08, 2019 | 99.35 | 100.05 | 99.10 | 100.03 | 1,868,649 | +0.06(+0.06%) |
Mar 07, 2019 | 100.94 | 100.94 | 99.76 | 99.97 | 1,981,564 | -0.90(-0.89%) |
Mar 06, 2019 | 101.43 | 101.43 | 100.70 | 100.87 | 1,316,253 | -0.27(-0.27%) |
Mar 05, 2019 | 101.51 | 101.90 | 101.07 | 101.14 | 1,606,304 | -0.41(-0.40%) |
Mar 04, 2019 | 103.09 | 103.55 | 101.06 | 101.55 | 1,851,200 | -1.01(-0.99%) |
Mar 01, 2019 | 103.14 | 103.59 | 102.03 | 102.56 | 1,855,755 | +0.23(+0.22%) |
Feb 28, 2019 | 101.44 | 102.61 | 101.14 | 102.34 | 3,250,538 | +0.89(+0.88%) |
Feb 27, 2019 | 100.78 | 101.59 | 100.56 | 101.45 | 2,301,564 | +0.38(+0.37%) |
Feb 26, 2019 | 101.18 | 101.50 | 100.70 | 101.07 | 2,916,466 | +0.02(+0.02%) |
Feb 25, 2019 | 101.93 | 101.93 | 100.89 | 101.05 | 1,378,425 | -0.28(-0.28%) |
Feb 22, 2019 | 101.69 | 101.82 | 101.04 | 101.33 | 1,862,096 | -0.03(-0.03%) |
Feb 21, 2019 | 101.38 | 101.93 | 100.80 | 101.36 | 2,412,968 | +0.06(+0.06%) |
Feb 20, 2019 | 102.75 | 102.84 | 101.20 | 101.31 | 3,926,597 | -1.56(-1.52%) |
Feb 19, 2019 | 103.05 | 103.30 | 102.15 | 102.87 | 2,350,438 | -0.21(-0.20%) |
Feb 15, 2019 | 101.49 | 103.37 | 100.94 | 103.07 | 3,394,258 | +2.49(+2.47%) |
Feb 14, 2019 | 100.98 | 101.18 | 100.04 | 100.59 | 3,431,201 | -0.46(-0.46%) |
Feb 13, 2019 | 101.67 | 103.23 | 100.61 | 101.05 | 3,740,918 | +0.23(+0.23%) |
Feb 12, 2019 | 101.06 | 102.60 | 99.32 | 100.82 | 4,142,726 | -2.41(-2.34%) |
Feb 11, 2019 | 103.72 | 104.13 | 103.12 | 103.23 | 1,663,669 | +0.09(+0.09%) |
Feb 08, 2019 | 102.11 | 103.35 | 102.06 | 103.14 | 2,749,921 | +0.31(+0.30%) |
Feb 07, 2019 | 102.95 | 103.14 | 101.73 | 102.83 | 2,979,500 | -0.97(-0.94%) |
Feb 06, 2019 | 103.83 | 103.89 | 103.19 | 103.80 | 1,091,653 | -0.19(-0.18%) |
Feb 05, 2019 | 103.14 | 104.03 | 103.02 | 103.99 | 1,252,444 | +0.88(+0.85%) |
Feb 04, 2019 | 101.63 | 103.11 | 101.17 | 103.11 | 1,354,721 | +1.67(+1.65%) |