Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.46 | 130.61 | 120.28 | 122.52 | 749,384 | -6.73(-5.21%) |
Apr 29, 2019 | 129.79 | 130.35 | 127.67 | 129.25 | 395,252 | -0.29(-0.23%) |
Apr 26, 2019 | 127.78 | 129.60 | 126.47 | 129.54 | 212,994 | +2.05(+1.61%) |
Apr 25, 2019 | 131.13 | 131.13 | 126.66 | 127.49 | 257,608 | -3.71(-2.83%) |
Apr 24, 2019 | 128.18 | 131.44 | 127.29 | 131.20 | 342,783 | +3.46(+2.71%) |
Apr 23, 2019 | 123.46 | 128.68 | 122.70 | 127.74 | 403,494 | +4.50(+3.65%) |
Apr 22, 2019 | 120.91 | 123.29 | 120.71 | 123.24 | 356,926 | +3.16(+2.63%) |
Apr 18, 2019 | 120.27 | 121.33 | 118.82 | 120.08 | 342,778 | -0.11(-0.09%) |
Apr 17, 2019 | 117.36 | 120.52 | 116.36 | 120.19 | 427,582 | +3.34(+2.86%) |
Apr 16, 2019 | 115.17 | 117.16 | 114.66 | 116.85 | 235,992 | +1.90(+1.66%) |
Apr 15, 2019 | 114.16 | 116.72 | 113.71 | 114.94 | 184,668 | +0.94(+0.83%) |
Apr 12, 2019 | 115.79 | 115.79 | 112.33 | 114.00 | 161,391 | -1.04(-0.91%) |
Apr 11, 2019 | 116.82 | 116.82 | 113.62 | 115.05 | 206,398 | -1.34(-1.16%) |
Apr 10, 2019 | 113.90 | 116.90 | 113.60 | 116.39 | 282,550 | +3.00(+2.64%) |
Apr 09, 2019 | 114.69 | 116.52 | 113.00 | 113.39 | 312,086 | -1.68(-1.46%) |
Apr 08, 2019 | 111.30 | 115.28 | 111.04 | 115.07 | 307,383 | +3.67(+3.29%) |
Apr 05, 2019 | 109.50 | 112.73 | 108.80 | 111.40 | 229,756 | +1.90(+1.74%) |
Apr 04, 2019 | 106.42 | 109.73 | 105.99 | 109.50 | 187,695 | +3.18(+2.99%) |
Apr 03, 2019 | 108.98 | 109.36 | 105.98 | 106.32 | 333,882 | -1.90(-1.76%) |
Apr 02, 2019 | 109.74 | 109.88 | 107.44 | 108.22 | 267,520 | -1.15(-1.05%) |
Apr 01, 2019 | 107.14 | 109.47 | 106.55 | 109.37 | 223,224 | +2.84(+2.67%) |
Mar 29, 2019 | 107.58 | 108.16 | 105.83 | 106.53 | 173,843 | -0.26(-0.24%) |
Mar 28, 2019 | 107.98 | 109.62 | 106.42 | 106.79 | 158,638 | -0.38(-0.35%) |
Mar 27, 2019 | 110.44 | 110.44 | 105.62 | 107.17 | 329,980 | -2.79(-2.54%) |
Mar 26, 2019 | 108.95 | 110.65 | 107.61 | 109.96 | 255,944 | +1.89(+1.74%) |
Mar 25, 2019 | 104.49 | 108.94 | 104.20 | 108.07 | 247,000 | +3.75(+3.59%) |
Mar 22, 2019 | 109.21 | 109.75 | 102.49 | 104.33 | 256,509 | -5.21(-4.75%) |
Mar 21, 2019 | 109.59 | 111.08 | 108.28 | 109.53 | 221,623 | +0.11(+0.10%) |
Mar 20, 2019 | 111.79 | 112.08 | 108.76 | 109.43 | 172,910 | -2.74(-2.44%) |
Mar 19, 2019 | 112.77 | 113.80 | 110.64 | 112.17 | 232,863 | -0.23(-0.21%) |
Mar 18, 2019 | 113.07 | 113.07 | 109.56 | 112.40 | 244,983 | -0.79(-0.70%) |
Mar 15, 2019 | 110.70 | 113.87 | 110.49 | 113.19 | 354,656 | +2.80(+2.53%) |
Mar 14, 2019 | 112.86 | 113.50 | 110.12 | 110.39 | 207,928 | -2.45(-2.17%) |
Mar 13, 2019 | 112.99 | 113.76 | 111.34 | 112.84 | 181,512 | +0.22(+0.20%) |
Mar 12, 2019 | 112.41 | 113.26 | 110.26 | 112.62 | 237,765 | +0.22(+0.20%) |
Mar 11, 2019 | 109.25 | 112.50 | 108.94 | 112.39 | 233,182 | +3.22(+2.95%) |
Mar 08, 2019 | 106.54 | 109.78 | 104.50 | 109.17 | 233,507 | +1.84(+1.71%) |
Mar 07, 2019 | 108.41 | 111.65 | 106.86 | 107.33 | 250,555 | -0.67(-0.62%) |
Mar 06, 2019 | 110.62 | 111.06 | 107.28 | 108.01 | 212,939 | -2.25(-2.04%) |
Mar 05, 2019 | 107.01 | 110.96 | 106.67 | 110.26 | 367,451 | +3.38(+3.16%) |
Mar 04, 2019 | 106.06 | 109.59 | 105.86 | 106.88 | 404,439 | +1.75(+1.67%) |
Mar 01, 2019 | 106.06 | 108.54 | 104.54 | 105.13 | 356,102 | -0.69(-0.65%) |
Feb 28, 2019 | 107.95 | 110.98 | 104.53 | 105.81 | 605,743 | -1.06(-0.99%) |
Feb 27, 2019 | 117.08 | 119.67 | 102.14 | 106.87 | 1,146,086 | -2.51(-2.29%) |
Feb 26, 2019 | 105.70 | 111.02 | 105.38 | 109.38 | 511,197 | +3.47(+3.28%) |
Feb 25, 2019 | 107.95 | 108.66 | 104.95 | 105.91 | 404,328 | -1.29(-1.20%) |
Feb 22, 2019 | 105.04 | 108.16 | 104.92 | 107.19 | 244,225 | +2.13(+2.03%) |
Feb 21, 2019 | 108.63 | 108.96 | 104.22 | 105.06 | 208,730 | -3.79(-3.48%) |
Feb 20, 2019 | 108.21 | 109.77 | 108.04 | 108.85 | 260,442 | +0.37(+0.34%) |
Feb 19, 2019 | 110.01 | 110.36 | 106.68 | 108.48 | 346,081 | -1.81(-1.64%) |
Feb 15, 2019 | 110.39 | 112.01 | 109.68 | 110.29 | 208,940 | +0.82(+0.75%) |
Feb 14, 2019 | 108.69 | 110.69 | 108.69 | 109.47 | 342,975 | +0.24(+0.22%) |
Feb 13, 2019 | 111.39 | 111.89 | 107.58 | 109.23 | 289,907 | -1.03(-0.93%) |
Feb 12, 2019 | 110.31 | 112.95 | 109.57 | 110.26 | 324,991 | +0.53(+0.48%) |
Feb 11, 2019 | 107.42 | 109.82 | 106.50 | 109.73 | 231,592 | +2.36(+2.20%) |
Feb 08, 2019 | 105.03 | 107.61 | 104.21 | 107.37 | 285,050 | +1.85(+1.76%) |
Feb 07, 2019 | 104.13 | 105.84 | 103.47 | 105.52 | 250,513 | -0.16(-0.15%) |
Feb 06, 2019 | 106.29 | 107.10 | 104.39 | 105.67 | 367,746 | -1.09(-1.02%) |
Feb 05, 2019 | 106.31 | 109.42 | 106.06 | 106.76 | 292,001 | +0.91(+0.85%) |
Feb 04, 2019 | 103.47 | 106.09 | 103.47 | 105.86 | 245,252 | +2.75(+2.67%) |