Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.45 | 113.93 | 113.01 | 113.77 | 1,612,517 | +0.55(+0.49%) |
Apr 29, 2019 | 113.08 | 113.56 | 113.05 | 113.22 | 989,669 | +0.16(+0.14%) |
Apr 26, 2019 | 112.51 | 113.05 | 112.37 | 113.05 | 1,133,579 | +0.46(+0.41%) |
Apr 25, 2019 | 112.52 | 112.91 | 112.06 | 112.59 | 1,046,442 | -0.22(-0.20%) |
Apr 24, 2019 | 112.95 | 113.13 | 112.71 | 112.81 | 3,451,117 | -0.19(-0.17%) |
Apr 23, 2019 | 112.39 | 113.12 | 112.23 | 113.00 | 1,308,197 | +0.73(+0.65%) |
Apr 22, 2019 | 112.16 | 112.43 | 112.03 | 112.27 | 1,972,066 | -0.12(-0.11%) |
Apr 18, 2019 | 112.64 | 112.64 | 111.96 | 112.39 | 3,441,835 | +0.11(+0.10%) |
Apr 17, 2019 | 113.16 | 113.16 | 112.16 | 112.29 | 1,037,891 | -0.39(-0.35%) |
Apr 16, 2019 | 112.85 | 112.94 | 112.47 | 112.68 | 985,436 | +0.22(+0.20%) |
Apr 15, 2019 | 112.71 | 112.83 | 112.28 | 112.46 | 3,712,864 | -0.26(-0.23%) |
Apr 12, 2019 | 112.63 | 112.91 | 112.25 | 112.72 | 1,661,347 | +0.86(+0.77%) |
Apr 11, 2019 | 111.98 | 112.09 | 111.51 | 111.85 | 1,548,986 | +0.13(+0.12%) |
Apr 10, 2019 | 111.56 | 111.81 | 111.37 | 111.72 | 1,318,482 | +0.37(+0.33%) |
Apr 09, 2019 | 111.68 | 111.68 | 111.13 | 111.35 | 2,124,599 | -0.72(-0.64%) |
Apr 08, 2019 | 111.87 | 112.10 | 111.67 | 112.08 | 1,180,460 | +0.07(+0.06%) |
Apr 05, 2019 | 111.73 | 112.03 | 111.54 | 112.00 | 1,418,910 | +0.51(+0.45%) |
Apr 04, 2019 | 111.21 | 111.54 | 111.08 | 111.50 | 1,032,368 | +0.38(+0.34%) |
Apr 03, 2019 | 111.47 | 111.53 | 110.81 | 111.11 | 2,256,591 | +0.12(+0.11%) |
Apr 02, 2019 | 111.26 | 111.29 | 110.73 | 110.99 | 2,566,439 | -0.23(-0.21%) |
Apr 01, 2019 | 110.66 | 111.32 | 110.62 | 111.22 | 3,643,390 | +1.25(+1.13%) |
Mar 29, 2019 | 110.01 | 110.04 | 109.48 | 109.97 | 2,623,458 | +0.58(+0.53%) |
Mar 28, 2019 | 109.27 | 109.58 | 108.69 | 109.39 | 1,593,459 | +0.35(+0.32%) |
Mar 27, 2019 | 109.48 | 109.75 | 108.51 | 109.05 | 2,357,969 | -0.48(-0.44%) |
Mar 26, 2019 | 109.16 | 109.72 | 108.89 | 109.53 | 1,651,793 | +1.08(+0.99%) |
Mar 25, 2019 | 108.58 | 108.98 | 108.03 | 108.45 | 2,399,184 | -0.19(-0.17%) |
Mar 22, 2019 | 110.07 | 110.25 | 108.51 | 108.64 | 2,225,498 | -1.97(-1.78%) |
Mar 21, 2019 | 109.33 | 110.83 | 109.25 | 110.61 | 1,513,140 | +0.96(+0.88%) |
Mar 20, 2019 | 110.34 | 110.57 | 109.50 | 109.64 | 1,473,507 | -0.83(-0.75%) |
Mar 19, 2019 | 111.15 | 111.33 | 110.16 | 110.47 | 2,307,077 | -0.27(-0.24%) |
Mar 18, 2019 | 110.39 | 110.84 | 110.35 | 110.74 | 1,033,281 | +0.42(+0.39%) |
Mar 15, 2019 | 109.96 | 110.62 | 109.94 | 110.32 | 2,153,789 | +0.50(+0.46%) |
Mar 14, 2019 | 109.86 | 110.12 | 109.63 | 109.81 | 819,221 | -0.04(-0.04%) |
Mar 13, 2019 | 109.51 | 110.17 | 109.42 | 109.86 | 1,277,984 | +0.70(+0.64%) |
Mar 12, 2019 | 109.03 | 109.40 | 109.00 | 109.16 | 1,167,561 | +0.33(+0.30%) |
Mar 11, 2019 | 107.87 | 108.86 | 107.75 | 108.83 | 1,199,938 | +1.34(+1.24%) |
Mar 08, 2019 | 107.16 | 107.55 | 106.81 | 107.49 | 3,419,329 | -0.30(-0.28%) |
Mar 07, 2019 | 108.31 | 108.39 | 107.44 | 107.79 | 2,153,027 | -0.66(-0.60%) |
Mar 06, 2019 | 109.23 | 109.23 | 108.32 | 108.45 | 1,479,330 | -0.77(-0.71%) |
Mar 05, 2019 | 109.52 | 109.52 | 108.97 | 109.22 | 1,541,636 | -0.22(-0.20%) |
Mar 04, 2019 | 110.24 | 110.29 | 108.47 | 109.44 | 2,897,196 | -0.43(-0.40%) |
Mar 01, 2019 | 109.97 | 110.23 | 109.32 | 109.87 | 3,175,930 | +0.61(+0.56%) |
Feb 28, 2019 | 109.51 | 109.59 | 109.21 | 109.26 | 1,310,414 | -0.26(-0.23%) |
Feb 27, 2019 | 109.36 | 109.77 | 109.11 | 109.52 | 1,429,135 | -0.03(-0.03%) |
Feb 26, 2019 | 109.63 | 109.97 | 109.47 | 109.55 | 2,970,770 | -0.21(-0.19%) |
Feb 25, 2019 | 110.10 | 110.41 | 109.72 | 109.77 | 1,676,803 | +0.18(+0.16%) |
Feb 22, 2019 | 109.46 | 109.70 | 109.22 | 109.59 | 1,203,787 | +0.42(+0.38%) |
Feb 21, 2019 | 109.31 | 109.34 | 108.76 | 109.17 | 2,655,344 | -0.34(-0.31%) |
Feb 20, 2019 | 109.14 | 109.69 | 108.97 | 109.51 | 2,999,305 | +0.34(+0.31%) |
Feb 19, 2019 | 108.67 | 109.47 | 108.47 | 109.17 | 1,928,909 | +0.30(+0.28%) |
Feb 15, 2019 | 108.20 | 108.88 | 108.14 | 108.87 | 1,585,368 | +1.48(+1.38%) |
Feb 14, 2019 | 107.25 | 107.92 | 106.95 | 107.39 | 2,540,150 | -0.30(-0.28%) |
Feb 13, 2019 | 107.62 | 107.99 | 107.43 | 107.69 | 2,668,341 | +0.35(+0.33%) |
Feb 12, 2019 | 106.75 | 107.53 | 106.67 | 107.34 | 2,365,032 | +1.24(+1.17%) |
Feb 11, 2019 | 106.14 | 106.20 | 105.79 | 106.10 | 3,082,701 | +0.18(+0.17%) |
Feb 08, 2019 | 105.47 | 105.92 | 104.89 | 105.92 | 1,579,046 | +0.02(+0.02%) |
Feb 07, 2019 | 106.22 | 106.31 | 105.14 | 105.91 | 2,079,686 | -0.83(-0.78%) |
Feb 06, 2019 | 106.52 | 106.89 | 106.52 | 106.74 | 2,681,956 | -0.03(-0.03%) |
Feb 05, 2019 | 106.80 | 106.93 | 106.36 | 106.76 | 2,267,719 | +0.16(+0.15%) |
Feb 04, 2019 | 106.27 | 106.61 | 105.63 | 106.61 | 3,277,942 | +0.36(+0.34%) |