Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.79 | 114.79 | 112.19 | 114.02 | 799,017 | +0.21(+0.19%) |
Apr 29, 2019 | 112.70 | 114.98 | 112.17 | 113.80 | 863,981 | +1.23(+1.09%) |
Apr 26, 2019 | 111.54 | 112.64 | 110.13 | 112.57 | 1,099,079 | +1.66(+1.50%) |
Apr 25, 2019 | 113.83 | 113.83 | 110.34 | 110.91 | 1,207,320 | -3.42(-3.00%) |
Apr 24, 2019 | 115.50 | 115.50 | 111.29 | 114.34 | 1,480,871 | -0.59(-0.51%) |
Apr 23, 2019 | 118.38 | 119.01 | 113.93 | 114.93 | 3,617,363 | +0.47(+0.41%) |
Apr 22, 2019 | 114.48 | 116.01 | 114.09 | 114.46 | 2,162,494 | +0.25(+0.22%) |
Apr 18, 2019 | 112.19 | 114.84 | 112.15 | 114.21 | 821,722 | +1.79(+1.59%) |
Apr 17, 2019 | 112.84 | 114.22 | 111.61 | 112.42 | 685,046 | -0.39(-0.34%) |
Apr 16, 2019 | 111.12 | 113.00 | 111.08 | 112.81 | 912,068 | +0.80(+0.72%) |
Apr 15, 2019 | 114.98 | 115.17 | 111.72 | 112.00 | 1,389,353 | -2.88(-2.51%) |
Apr 12, 2019 | 114.58 | 115.50 | 113.72 | 114.89 | 1,053,542 | +0.13(+0.12%) |
Apr 11, 2019 | 112.65 | 115.31 | 112.08 | 114.75 | 708,755 | +2.21(+1.96%) |
Apr 10, 2019 | 111.23 | 112.77 | 110.67 | 112.55 | 691,797 | +1.85(+1.67%) |
Apr 09, 2019 | 113.02 | 113.02 | 110.39 | 110.70 | 673,566 | -2.54(-2.24%) |
Apr 08, 2019 | 111.95 | 113.33 | 110.84 | 113.24 | 692,828 | +1.45(+1.29%) |
Apr 05, 2019 | 110.60 | 112.26 | 110.16 | 111.79 | 748,547 | +1.35(+1.22%) |
Apr 04, 2019 | 109.00 | 110.44 | 108.74 | 110.44 | 742,801 | +1.40(+1.28%) |
Apr 03, 2019 | 110.76 | 110.82 | 108.59 | 109.05 | 956,252 | -1.50(-1.35%) |
Apr 02, 2019 | 110.39 | 111.00 | 109.56 | 110.54 | 686,319 | +0.10(+0.09%) |
Apr 01, 2019 | 109.77 | 110.55 | 108.62 | 110.44 | 696,693 | +1.30(+1.19%) |
Mar 29, 2019 | 109.05 | 109.97 | 107.98 | 109.15 | 785,560 | +0.69(+0.64%) |
Mar 28, 2019 | 108.24 | 109.11 | 107.72 | 108.46 | 423,377 | +0.22(+0.21%) |
Mar 27, 2019 | 108.52 | 108.91 | 107.32 | 108.23 | 745,168 | +0.68(+0.63%) |
Mar 26, 2019 | 106.89 | 107.89 | 106.49 | 107.55 | 993,654 | +1.54(+1.46%) |
Mar 25, 2019 | 105.66 | 107.63 | 105.49 | 106.01 | 1,161,006 | +0.02(+0.02%) |
Mar 22, 2019 | 109.55 | 109.88 | 105.89 | 105.98 | 1,173,714 | -4.08(-3.71%) |
Mar 21, 2019 | 107.37 | 110.42 | 107.37 | 110.07 | 1,868,529 | +2.88(+2.69%) |
Mar 20, 2019 | 108.39 | 109.34 | 106.69 | 107.18 | 1,087,870 | -1.40(-1.29%) |
Mar 19, 2019 | 110.31 | 111.63 | 108.26 | 108.59 | 1,059,035 | -0.90(-0.83%) |
Mar 18, 2019 | 109.31 | 111.72 | 109.24 | 109.49 | 1,166,543 | +0.11(+0.10%) |
Mar 15, 2019 | 113.88 | 114.41 | 108.01 | 109.38 | 2,442,641 | -5.66(-4.92%) |
Mar 14, 2019 | 116.06 | 116.62 | 114.55 | 115.04 | 883,904 | -0.85(-0.73%) |
Mar 13, 2019 | 116.23 | 118.41 | 115.55 | 115.89 | 1,529,518 | +0.07(+0.06%) |
Mar 12, 2019 | 112.92 | 116.00 | 112.56 | 115.81 | 1,200,239 | +3.62(+3.23%) |
Mar 11, 2019 | 112.80 | 114.39 | 111.86 | 112.19 | 659,776 | -0.78(-0.69%) |
Mar 08, 2019 | 112.59 | 113.33 | 111.46 | 112.97 | 511,491 | +0.07(+0.07%) |
Mar 07, 2019 | 113.96 | 114.58 | 112.46 | 112.90 | 718,795 | -1.19(-1.04%) |
Mar 06, 2019 | 116.17 | 116.76 | 113.92 | 114.09 | 723,216 | -2.46(-2.11%) |
Mar 05, 2019 | 117.45 | 118.09 | 116.45 | 116.55 | 700,058 | -0.85(-0.73%) |
Mar 04, 2019 | 116.36 | 117.45 | 116.00 | 117.41 | 806,406 | +1.35(+1.16%) |
Mar 01, 2019 | 116.76 | 117.22 | 115.44 | 116.06 | 629,471 | -0.16(-0.14%) |
Feb 28, 2019 | 116.21 | 116.66 | 114.31 | 116.23 | 1,131,974 | -0.23(-0.20%) |
Feb 27, 2019 | 116.93 | 117.91 | 114.97 | 116.46 | 785,796 | -0.28(-0.24%) |
Feb 26, 2019 | 117.32 | 118.54 | 116.31 | 116.73 | 776,723 | -1.13(-0.96%) |
Feb 25, 2019 | 119.07 | 119.60 | 117.73 | 117.86 | 968,750 | -0.74(-0.62%) |
Feb 22, 2019 | 117.08 | 118.70 | 116.51 | 118.61 | 798,192 | +2.27(+1.95%) |
Feb 21, 2019 | 115.55 | 117.54 | 115.05 | 116.34 | 737,805 | +0.08(+0.07%) |
Feb 20, 2019 | 115.34 | 117.68 | 114.72 | 116.26 | 923,107 | +0.94(+0.81%) |
Feb 19, 2019 | 112.81 | 115.86 | 112.42 | 115.32 | 807,781 | +1.78(+1.57%) |
Feb 15, 2019 | 112.89 | 114.83 | 112.07 | 113.54 | 1,101,119 | +1.46(+1.30%) |
Feb 14, 2019 | 111.87 | 113.37 | 111.13 | 112.08 | 931,872 | -0.31(-0.27%) |
Feb 13, 2019 | 111.39 | 112.81 | 110.98 | 112.39 | 852,938 | +1.23(+1.11%) |
Feb 12, 2019 | 109.01 | 112.15 | 108.62 | 111.16 | 1,006,400 | +2.88(+2.66%) |
Feb 11, 2019 | 108.81 | 109.03 | 107.27 | 108.28 | 866,381 | -0.31(-0.29%) |
Feb 08, 2019 | 109.10 | 109.46 | 107.12 | 108.59 | 664,280 | -0.65(-0.60%) |
Feb 07, 2019 | 109.44 | 110.30 | 108.15 | 109.25 | 666,412 | -0.18(-0.16%) |
Feb 06, 2019 | 109.91 | 110.80 | 109.35 | 109.42 | 745,617 | -0.95(-0.86%) |
Feb 05, 2019 | 110.22 | 112.08 | 109.51 | 110.37 | 1,009,058 | -0.02(-0.02%) |
Feb 04, 2019 | 108.41 | 110.56 | 108.19 | 110.39 | 935,897 | +2.05(+1.89%) |