Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 115.00 | 115.93 | 112.61 | 114.64 | 855,537 | +3.90(+3.52%) |
Apr 29, 2019 | 111.06 | 111.38 | 110.36 | 110.75 | 377,996 | -0.01(-0.01%) |
Apr 26, 2019 | 110.73 | 111.44 | 110.22 | 110.75 | 290,937 | +0.30(+0.28%) |
Apr 25, 2019 | 111.95 | 111.95 | 110.15 | 110.45 | 319,099 | -2.05(-1.82%) |
Apr 24, 2019 | 112.59 | 113.41 | 112.17 | 112.50 | 316,301 | -0.22(-0.20%) |
Apr 23, 2019 | 113.05 | 113.18 | 112.11 | 112.72 | 391,391 | -0.18(-0.16%) |
Apr 22, 2019 | 112.66 | 113.57 | 111.87 | 112.90 | 220,576 | -0.46(-0.40%) |
Apr 18, 2019 | 112.96 | 114.30 | 112.26 | 113.36 | 389,215 | +0.91(+0.81%) |
Apr 17, 2019 | 113.68 | 114.42 | 112.06 | 112.45 | 287,764 | -0.22(-0.19%) |
Apr 16, 2019 | 112.37 | 113.16 | 111.53 | 112.67 | 325,304 | +0.92(+0.82%) |
Apr 15, 2019 | 112.37 | 112.43 | 110.67 | 111.75 | 354,624 | -0.58(-0.51%) |
Apr 12, 2019 | 112.71 | 113.17 | 111.84 | 112.33 | 257,881 | +0.25(+0.22%) |
Apr 11, 2019 | 111.35 | 112.31 | 110.37 | 112.08 | 243,372 | +1.13(+1.02%) |
Apr 10, 2019 | 112.03 | 112.34 | 110.41 | 110.94 | 297,115 | -0.69(-0.62%) |
Apr 09, 2019 | 112.80 | 112.80 | 111.53 | 111.64 | 263,625 | -1.59(-1.41%) |
Apr 08, 2019 | 112.06 | 113.58 | 111.51 | 113.23 | 309,306 | +0.88(+0.78%) |
Apr 05, 2019 | 110.82 | 112.63 | 110.51 | 112.34 | 283,257 | +1.88(+1.70%) |
Apr 04, 2019 | 109.60 | 110.51 | 109.39 | 110.47 | 251,102 | +1.15(+1.05%) |
Apr 03, 2019 | 108.96 | 110.31 | 108.74 | 109.32 | 380,721 | +1.35(+1.25%) |
Apr 02, 2019 | 107.40 | 108.04 | 106.07 | 107.97 | 458,405 | +0.64(+0.59%) |
Apr 01, 2019 | 107.32 | 108.34 | 107.07 | 107.33 | 366,798 | +1.33(+1.25%) |
Mar 29, 2019 | 106.31 | 106.73 | 105.30 | 106.00 | 462,339 | +0.68(+0.65%) |
Mar 28, 2019 | 104.30 | 105.59 | 103.37 | 105.32 | 286,279 | +1.09(+1.04%) |
Mar 27, 2019 | 104.25 | 104.40 | 103.35 | 104.23 | 179,562 | +0.22(+0.21%) |
Mar 26, 2019 | 104.50 | 105.27 | 103.34 | 104.02 | 223,135 | +0.60(+0.58%) |
Mar 25, 2019 | 102.99 | 104.02 | 102.61 | 103.41 | 336,925 | +0.17(+0.16%) |
Mar 22, 2019 | 107.12 | 107.12 | 102.72 | 103.24 | 517,543 | -4.22(-3.93%) |
Mar 21, 2019 | 106.02 | 108.36 | 105.82 | 107.47 | 283,213 | +0.86(+0.81%) |
Mar 20, 2019 | 108.45 | 108.45 | 105.76 | 106.60 | 425,038 | -2.26(-2.08%) |
Mar 19, 2019 | 111.13 | 111.45 | 108.59 | 108.87 | 400,458 | -1.88(-1.70%) |
Mar 18, 2019 | 110.91 | 111.41 | 109.82 | 110.75 | 736,813 | -0.40(-0.36%) |
Mar 15, 2019 | 110.08 | 111.17 | 109.42 | 111.14 | 1,013,606 | +2.25(+2.06%) |
Mar 14, 2019 | 108.55 | 109.32 | 107.97 | 108.89 | 484,415 | -0.12(-0.11%) |
Mar 13, 2019 | 107.16 | 109.20 | 106.54 | 109.01 | 569,172 | +2.34(+2.20%) |
Mar 12, 2019 | 107.35 | 107.46 | 106.02 | 106.67 | 227,425 | -0.23(-0.22%) |
Mar 11, 2019 | 105.69 | 107.11 | 104.96 | 106.90 | 255,982 | +1.06(+1.00%) |
Mar 08, 2019 | 106.06 | 106.68 | 105.09 | 105.84 | 278,138 | -1.57(-1.46%) |
Mar 07, 2019 | 106.88 | 107.81 | 105.38 | 107.41 | 467,603 | +0.53(+0.50%) |
Mar 06, 2019 | 106.42 | 107.81 | 106.25 | 106.88 | 377,768 | +0.70(+0.66%) |
Mar 05, 2019 | 105.06 | 106.76 | 104.43 | 106.18 | 409,144 | +0.94(+0.89%) |
Mar 04, 2019 | 106.73 | 107.31 | 105.06 | 105.25 | 263,109 | -0.86(-0.81%) |
Mar 01, 2019 | 107.03 | 107.03 | 105.03 | 106.11 | 270,680 | +0.05(+0.04%) |
Feb 28, 2019 | 106.23 | 106.69 | 105.40 | 106.06 | 218,169 | -0.50(-0.47%) |
Feb 27, 2019 | 106.31 | 106.85 | 105.58 | 106.57 | 275,574 | +0.38(+0.36%) |
Feb 26, 2019 | 107.06 | 107.76 | 106.16 | 106.19 | 250,683 | -1.44(-1.33%) |
Feb 25, 2019 | 107.99 | 108.73 | 107.41 | 107.63 | 358,747 | +0.40(+0.37%) |
Feb 22, 2019 | 106.94 | 107.85 | 106.17 | 107.23 | 257,696 | +0.85(+0.80%) |
Feb 21, 2019 | 106.52 | 107.20 | 105.91 | 106.38 | 309,932 | -0.49(-0.46%) |
Feb 20, 2019 | 106.02 | 107.58 | 105.64 | 106.87 | 398,595 | +0.99(+0.94%) |
Feb 19, 2019 | 105.62 | 106.65 | 105.42 | 105.88 | 492,887 | +0.06(+0.06%) |
Feb 15, 2019 | 104.28 | 105.91 | 103.75 | 105.82 | 387,722 | +2.46(+2.38%) |
Feb 14, 2019 | 103.89 | 104.92 | 103.29 | 103.35 | 581,732 | -0.93(-0.89%) |
Feb 13, 2019 | 103.98 | 105.15 | 103.98 | 104.28 | 513,139 | +0.83(+0.80%) |
Feb 12, 2019 | 103.82 | 104.46 | 103.18 | 103.45 | 663,716 | +0.61(+0.59%) |
Feb 11, 2019 | 102.93 | 104.11 | 102.54 | 102.84 | 451,232 | -0.04(-0.03%) |
Feb 08, 2019 | 102.28 | 103.07 | 102.06 | 102.88 | 384,471 | +0.29(+0.28%) |
Feb 07, 2019 | 102.53 | 103.48 | 101.31 | 102.59 | 380,506 | -0.22(-0.21%) |
Feb 06, 2019 | 101.91 | 103.42 | 101.87 | 102.81 | 368,752 | +1.18(+1.16%) |
Feb 05, 2019 | 106.12 | 106.61 | 100.85 | 101.63 | 768,106 | +2.38(+2.40%) |
Feb 04, 2019 | 98.04 | 99.25 | 97.22 | 99.25 | 458,951 | +0.91(+0.93%) |