Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 125.84 | 126.29 | 121.63 | 125.33 | 173,250 | -0.54(-0.43%) |
Apr 29, 2019 | 127.27 | 128.31 | 124.94 | 125.88 | 129,517 | -0.74(-0.59%) |
Apr 26, 2019 | 123.73 | 128.66 | 122.92 | 126.62 | 131,760 | +3.25(+2.64%) |
Apr 25, 2019 | 124.69 | 124.69 | 122.06 | 123.37 | 67,103 | -1.32(-1.06%) |
Apr 24, 2019 | 125.73 | 125.90 | 123.31 | 124.69 | 101,582 | -1.16(-0.92%) |
Apr 23, 2019 | 121.98 | 127.40 | 121.80 | 125.85 | 200,044 | +3.86(+3.17%) |
Apr 22, 2019 | 121.67 | 122.56 | 119.66 | 121.98 | 159,138 | +0.17(+0.14%) |
Apr 18, 2019 | 124.12 | 124.77 | 121.13 | 121.82 | 126,270 | -2.48(-2.00%) |
Apr 17, 2019 | 123.65 | 124.70 | 121.99 | 124.30 | 147,008 | +1.27(+1.03%) |
Apr 16, 2019 | 123.48 | 123.63 | 121.56 | 123.03 | 95,571 | +0.05(+0.04%) |
Apr 15, 2019 | 122.67 | 123.47 | 120.83 | 122.98 | 96,172 | +0.61(+0.50%) |
Apr 12, 2019 | 122.39 | 123.77 | 121.30 | 122.37 | 114,947 | +0.58(+0.47%) |
Apr 11, 2019 | 123.75 | 124.21 | 118.64 | 121.79 | 72,299 | -1.81(-1.46%) |
Apr 10, 2019 | 121.78 | 124.06 | 121.78 | 123.60 | 96,882 | +2.00(+1.65%) |
Apr 09, 2019 | 121.57 | 123.12 | 121.23 | 121.60 | 112,492 | -0.47(-0.39%) |
Apr 08, 2019 | 121.84 | 122.37 | 120.14 | 122.07 | 101,949 | +0.25(+0.21%) |
Apr 05, 2019 | 121.22 | 122.26 | 120.95 | 121.82 | 160,468 | +1.14(+0.95%) |
Apr 04, 2019 | 118.35 | 120.90 | 118.35 | 120.67 | 180,039 | +2.47(+2.09%) |
Apr 03, 2019 | 117.31 | 118.69 | 116.56 | 118.21 | 107,678 | +1.57(+1.35%) |
Apr 02, 2019 | 115.41 | 116.78 | 114.32 | 116.63 | 124,394 | +1.15(+1.00%) |
Apr 01, 2019 | 115.11 | 115.93 | 113.70 | 115.48 | 163,639 | +0.67(+0.59%) |
Mar 29, 2019 | 117.45 | 118.08 | 114.59 | 114.81 | 166,072 | -2.20(-1.88%) |
Mar 28, 2019 | 113.92 | 117.29 | 112.04 | 117.01 | 114,965 | +3.51(+3.09%) |
Mar 27, 2019 | 115.74 | 116.41 | 113.07 | 113.50 | 133,698 | -2.51(-2.16%) |
Mar 26, 2019 | 115.87 | 117.20 | 115.53 | 116.01 | 154,476 | +0.78(+0.68%) |
Mar 25, 2019 | 115.53 | 116.01 | 114.29 | 115.23 | 127,585 | -0.65(-0.56%) |
Mar 22, 2019 | 119.03 | 119.72 | 115.76 | 115.88 | 199,470 | -3.53(-2.96%) |
Mar 21, 2019 | 116.38 | 119.84 | 116.38 | 119.41 | 149,185 | +2.64(+2.26%) |
Mar 20, 2019 | 118.77 | 118.77 | 115.53 | 116.77 | 121,791 | -2.14(-1.80%) |
Mar 19, 2019 | 119.76 | 121.04 | 118.50 | 118.92 | 126,510 | -0.43(-0.36%) |
Mar 18, 2019 | 120.99 | 122.01 | 118.08 | 119.34 | 175,920 | -1.57(-1.29%) |
Mar 15, 2019 | 119.93 | 123.16 | 119.57 | 120.91 | 261,575 | +0.81(+0.68%) |
Mar 14, 2019 | 121.22 | 121.86 | 119.34 | 120.10 | 144,069 | -1.28(-1.05%) |
Mar 13, 2019 | 121.23 | 122.40 | 120.16 | 121.37 | 157,666 | +0.04(+0.04%) |
Mar 12, 2019 | 120.75 | 121.49 | 119.01 | 121.33 | 178,492 | +1.00(+0.83%) |
Mar 11, 2019 | 117.33 | 120.72 | 116.25 | 120.33 | 201,825 | +3.36(+2.87%) |
Mar 08, 2019 | 118.16 | 119.75 | 116.66 | 116.97 | 144,798 | -1.65(-1.39%) |
Mar 07, 2019 | 121.10 | 121.10 | 116.68 | 118.63 | 210,434 | -2.68(-2.21%) |
Mar 06, 2019 | 123.94 | 124.87 | 118.78 | 121.31 | 291,117 | -2.23(-1.81%) |
Mar 05, 2019 | 123.52 | 124.17 | 121.48 | 123.54 | 264,258 | -0.29(-0.23%) |
Mar 04, 2019 | 125.07 | 125.34 | 119.05 | 123.83 | 299,530 | -2.14(-1.70%) |
Mar 01, 2019 | 118.31 | 131.69 | 116.20 | 125.97 | 655,948 | +12.05(+10.58%) |
Feb 28, 2019 | 111.07 | 114.57 | 110.30 | 113.92 | 446,657 | +3.24(+2.93%) |
Feb 27, 2019 | 109.36 | 110.85 | 106.94 | 110.68 | 168,279 | +1.19(+1.08%) |
Feb 26, 2019 | 109.99 | 110.55 | 108.96 | 109.50 | 133,168 | -0.48(-0.44%) |
Feb 25, 2019 | 111.65 | 111.65 | 109.74 | 109.98 | 163,534 | -0.94(-0.85%) |
Feb 22, 2019 | 110.90 | 112.08 | 108.52 | 110.92 | 204,223 | +0.36(+0.32%) |
Feb 21, 2019 | 104.88 | 111.06 | 103.61 | 110.56 | 354,665 | +5.86(+5.60%) |
Feb 20, 2019 | 104.35 | 105.47 | 103.45 | 104.70 | 195,414 | +0.34(+0.33%) |
Feb 19, 2019 | 104.08 | 104.89 | 103.03 | 104.36 | 142,924 | +0.60(+0.58%) |
Feb 15, 2019 | 104.18 | 105.26 | 102.89 | 103.76 | 162,437 | +0.31(+0.30%) |
Feb 14, 2019 | 102.38 | 103.86 | 101.88 | 103.44 | 186,099 | +0.42(+0.41%) |
Feb 13, 2019 | 100.36 | 103.19 | 99.77 | 103.03 | 249,888 | +2.94(+2.93%) |
Feb 12, 2019 | 99.65 | 101.51 | 98.46 | 100.09 | 192,671 | +1.25(+1.26%) |
Feb 11, 2019 | 96.70 | 98.87 | 95.90 | 98.84 | 215,419 | +2.15(+2.23%) |
Feb 08, 2019 | 95.93 | 98.26 | 95.29 | 96.69 | 136,263 | +0.37(+0.39%) |
Feb 07, 2019 | 96.88 | 97.58 | 95.06 | 96.32 | 115,263 | -1.02(-1.05%) |
Feb 06, 2019 | 100.13 | 100.58 | 97.25 | 97.34 | 130,372 | -2.40(-2.41%) |
Feb 05, 2019 | 98.87 | 100.07 | 98.71 | 99.74 | 151,454 | +0.92(+0.93%) |
Feb 04, 2019 | 95.13 | 98.82 | 95.13 | 98.82 | 165,226 | +3.50(+3.67%) |