Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.08 | 115.33 | 112.94 | 114.28 | 1,153,742 | +0.84(+0.74%) |
Apr 29, 2019 | 112.80 | 114.03 | 112.59 | 113.44 | 1,105,110 | +0.76(+0.67%) |
Apr 26, 2019 | 110.96 | 112.96 | 110.96 | 112.68 | 1,521,670 | +2.27(+2.06%) |
Apr 25, 2019 | 110.29 | 111.07 | 108.95 | 110.41 | 680,722 | -0.11(-0.10%) |
Apr 24, 2019 | 110.43 | 111.20 | 109.32 | 110.53 | 999,672 | +0.12(+0.11%) |
Apr 23, 2019 | 107.83 | 111.53 | 107.55 | 110.40 | 1,137,163 | +2.62(+2.43%) |
Apr 22, 2019 | 109.04 | 110.08 | 107.24 | 107.79 | 737,970 | -1.56(-1.43%) |
Apr 18, 2019 | 107.87 | 109.84 | 107.25 | 109.35 | 1,245,363 | +1.54(+1.43%) |
Apr 17, 2019 | 112.29 | 112.37 | 107.06 | 107.81 | 1,502,573 | -3.95(-3.53%) |
Apr 16, 2019 | 113.09 | 113.96 | 110.41 | 111.75 | 1,035,828 | -0.57(-0.51%) |
Apr 15, 2019 | 111.64 | 113.60 | 111.25 | 112.33 | 1,105,629 | +1.11(+1.00%) |
Apr 12, 2019 | 110.09 | 112.23 | 109.62 | 111.22 | 1,401,464 | +1.78(+1.63%) |
Apr 11, 2019 | 110.85 | 111.09 | 108.75 | 109.44 | 1,032,689 | -1.03(-0.94%) |
Apr 10, 2019 | 111.24 | 111.63 | 108.70 | 110.47 | 1,175,964 | -0.51(-0.46%) |
Apr 09, 2019 | 111.44 | 112.10 | 109.84 | 110.98 | 956,949 | -0.98(-0.87%) |
Apr 08, 2019 | 111.85 | 112.90 | 111.01 | 111.95 | 1,211,525 | +0.11(+0.10%) |
Apr 05, 2019 | 110.70 | 112.91 | 110.30 | 111.84 | 2,578,272 | +1.62(+1.47%) |
Apr 04, 2019 | 110.55 | 110.84 | 108.49 | 110.22 | 1,822,859 | -0.07(-0.06%) |
Apr 03, 2019 | 110.98 | 112.89 | 109.14 | 110.29 | 1,829,139 | +0.28(+0.25%) |
Apr 02, 2019 | 111.88 | 113.29 | 109.93 | 110.01 | 2,827,004 | -3.88(-3.41%) |
Apr 01, 2019 | 113.09 | 113.98 | 112.49 | 113.89 | 1,205,623 | +1.71(+1.52%) |
Mar 29, 2019 | 111.19 | 112.37 | 110.39 | 112.19 | 1,164,286 | +1.70(+1.53%) |
Mar 28, 2019 | 111.28 | 112.19 | 110.24 | 110.49 | 697,815 | -0.40(-0.36%) |
Mar 27, 2019 | 110.61 | 111.81 | 109.69 | 110.89 | 861,714 | -0.13(-0.12%) |
Mar 26, 2019 | 111.03 | 112.07 | 110.18 | 111.03 | 1,002,741 | +0.19(+0.17%) |
Mar 25, 2019 | 113.81 | 113.81 | 110.34 | 110.83 | 1,393,937 | -2.77(-2.44%) |
Mar 22, 2019 | 116.74 | 116.92 | 113.58 | 113.60 | 1,164,286 | -3.54(-3.02%) |
Mar 21, 2019 | 115.31 | 117.25 | 114.53 | 117.14 | 854,049 | +1.51(+1.31%) |
Mar 20, 2019 | 117.58 | 117.58 | 115.41 | 115.63 | 1,578,300 | -1.79(-1.53%) |
Mar 19, 2019 | 116.51 | 118.12 | 116.34 | 117.42 | 1,359,213 | +1.10(+0.95%) |
Mar 18, 2019 | 114.82 | 116.39 | 114.74 | 116.32 | 1,582,670 | +2.02(+1.77%) |
Mar 15, 2019 | 113.12 | 114.67 | 112.84 | 114.29 | 2,396,502 | +1.48(+1.31%) |
Mar 14, 2019 | 112.57 | 113.39 | 111.67 | 112.82 | 1,110,592 | +0.24(+0.21%) |
Mar 13, 2019 | 111.44 | 113.19 | 110.97 | 112.58 | 1,238,414 | +1.78(+1.61%) |
Mar 12, 2019 | 109.24 | 111.09 | 109.24 | 110.80 | 1,341,456 | +2.04(+1.88%) |
Mar 11, 2019 | 107.61 | 108.87 | 107.42 | 108.75 | 1,284,900 | +1.55(+1.45%) |
Mar 08, 2019 | 107.46 | 107.79 | 105.92 | 107.20 | 1,449,463 | -0.40(-0.37%) |
Mar 07, 2019 | 108.62 | 109.21 | 107.05 | 107.60 | 2,555,422 | -1.18(-1.08%) |
Mar 06, 2019 | 112.10 | 112.49 | 108.37 | 108.78 | 1,651,329 | -3.50(-3.12%) |
Mar 05, 2019 | 115.39 | 115.89 | 111.97 | 112.28 | 3,082,761 | -2.82(-2.45%) |
Mar 04, 2019 | 119.34 | 119.52 | 114.76 | 115.10 | 2,322,098 | -4.25(-3.56%) |
Mar 01, 2019 | 122.30 | 123.15 | 118.87 | 119.34 | 1,616,415 | -2.52(-2.07%) |
Feb 28, 2019 | 121.98 | 123.11 | 121.32 | 121.86 | 1,323,312 | +0.12(+0.10%) |
Feb 27, 2019 | 121.32 | 121.76 | 120.19 | 121.74 | 1,499,062 | +0.26(+0.21%) |
Feb 26, 2019 | 124.29 | 124.52 | 121.32 | 121.48 | 2,132,944 | -2.89(-2.33%) |
Feb 25, 2019 | 126.51 | 126.51 | 124.12 | 124.38 | 1,504,185 | -1.25(-1.00%) |
Feb 22, 2019 | 126.07 | 126.52 | 124.98 | 125.63 | 1,364,528 | -0.44(-0.35%) |
Feb 21, 2019 | 128.11 | 128.25 | 125.63 | 126.07 | 1,416,997 | -2.00(-1.56%) |
Feb 20, 2019 | 129.16 | 129.84 | 127.90 | 128.06 | 1,203,177 | -2.16(-1.66%) |
Feb 19, 2019 | 129.34 | 131.05 | 128.54 | 130.22 | 1,319,244 | +0.71(+0.55%) |
Feb 15, 2019 | 129.29 | 130.09 | 128.47 | 129.52 | 1,122,331 | +1.12(+0.87%) |
Feb 14, 2019 | 127.61 | 129.47 | 126.32 | 128.40 | 1,121,054 | +0.21(+0.16%) |
Feb 13, 2019 | 128.31 | 129.27 | 127.67 | 128.19 | 1,205,194 | +0.16(+0.13%) |
Feb 12, 2019 | 125.79 | 128.50 | 123.12 | 128.03 | 2,918,633 | +3.41(+2.74%) |
Feb 11, 2019 | 123.00 | 125.06 | 122.50 | 124.62 | 1,494,181 | +1.85(+1.51%) |
Feb 08, 2019 | 124.35 | 124.76 | 121.85 | 122.76 | 1,514,619 | -2.02(-1.62%) |
Feb 07, 2019 | 126.89 | 127.54 | 124.48 | 124.78 | 1,277,696 | -1.93(-1.52%) |
Feb 06, 2019 | 125.48 | 127.28 | 125.16 | 126.71 | 1,452,173 | +0.81(+0.64%) |
Feb 05, 2019 | 126.65 | 127.79 | 125.68 | 125.90 | 2,362,929 | -0.47(-0.37%) |
Feb 04, 2019 | 122.00 | 126.36 | 121.96 | 126.36 | 2,610,627 | +4.71(+3.87%) |