Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.97 | 115.90 | 112.57 | 114.61 | 855,786 | +3.90(+3.52%) |
Apr 29, 2019 | 111.03 | 111.35 | 110.33 | 110.71 | 378,106 | -0.01(-0.01%) |
Apr 26, 2019 | 110.70 | 111.41 | 110.18 | 110.72 | 291,022 | +0.31(+0.28%) |
Apr 25, 2019 | 111.92 | 111.92 | 110.12 | 110.42 | 319,192 | -2.05(-1.82%) |
Apr 24, 2019 | 112.56 | 113.38 | 112.13 | 112.47 | 316,393 | -0.22(-0.20%) |
Apr 23, 2019 | 113.01 | 113.15 | 112.08 | 112.69 | 391,504 | -0.18(-0.16%) |
Apr 22, 2019 | 112.63 | 113.53 | 111.84 | 112.87 | 220,640 | -0.46(-0.40%) |
Apr 18, 2019 | 112.92 | 114.27 | 112.23 | 113.33 | 389,328 | +0.91(+0.81%) |
Apr 17, 2019 | 113.65 | 114.38 | 112.03 | 112.42 | 287,848 | -0.22(-0.19%) |
Apr 16, 2019 | 112.34 | 113.13 | 111.50 | 112.64 | 325,399 | +0.92(+0.82%) |
Apr 15, 2019 | 112.34 | 112.39 | 110.64 | 111.72 | 354,727 | -0.58(-0.51%) |
Apr 12, 2019 | 112.68 | 113.13 | 111.81 | 112.30 | 257,956 | +0.25(+0.22%) |
Apr 11, 2019 | 111.32 | 112.28 | 110.34 | 112.04 | 243,443 | +1.13(+1.02%) |
Apr 10, 2019 | 112.00 | 112.30 | 110.38 | 110.91 | 297,202 | -0.69(-0.62%) |
Apr 09, 2019 | 112.76 | 112.76 | 111.50 | 111.60 | 263,702 | -1.59(-1.40%) |
Apr 08, 2019 | 112.03 | 113.54 | 111.48 | 113.19 | 309,396 | +0.88(+0.78%) |
Apr 05, 2019 | 110.79 | 112.60 | 110.48 | 112.31 | 283,340 | +1.88(+1.70%) |
Apr 04, 2019 | 109.56 | 110.48 | 109.35 | 110.44 | 251,175 | +1.15(+1.05%) |
Apr 03, 2019 | 108.93 | 110.28 | 108.71 | 109.29 | 380,832 | +1.35(+1.25%) |
Apr 02, 2019 | 107.37 | 108.01 | 106.04 | 107.94 | 458,539 | +0.64(+0.59%) |
Apr 01, 2019 | 107.29 | 108.31 | 107.04 | 107.30 | 366,904 | +1.33(+1.26%) |
Mar 29, 2019 | 106.28 | 106.70 | 105.27 | 105.97 | 462,473 | +0.68(+0.65%) |
Mar 28, 2019 | 104.27 | 105.56 | 103.34 | 105.29 | 286,362 | +1.09(+1.04%) |
Mar 27, 2019 | 104.22 | 104.37 | 103.32 | 104.20 | 179,614 | +0.22(+0.21%) |
Mar 26, 2019 | 104.47 | 105.24 | 103.31 | 103.99 | 223,200 | +0.60(+0.58%) |
Mar 25, 2019 | 102.96 | 103.99 | 102.58 | 103.38 | 337,023 | +0.17(+0.16%) |
Mar 22, 2019 | 107.09 | 107.09 | 102.69 | 103.21 | 517,694 | -4.22(-3.93%) |
Mar 21, 2019 | 105.99 | 108.33 | 105.79 | 107.44 | 283,295 | +0.86(+0.81%) |
Mar 20, 2019 | 108.42 | 108.42 | 105.73 | 106.57 | 425,161 | -2.26(-2.08%) |
Mar 19, 2019 | 111.10 | 111.41 | 108.56 | 108.84 | 400,575 | -1.88(-1.70%) |
Mar 18, 2019 | 110.88 | 111.38 | 109.79 | 110.71 | 737,027 | -0.39(-0.36%) |
Mar 15, 2019 | 110.05 | 111.14 | 109.38 | 111.11 | 1,013,901 | +2.25(+2.06%) |
Mar 14, 2019 | 108.51 | 109.29 | 107.94 | 108.86 | 484,556 | -0.12(-0.11%) |
Mar 13, 2019 | 107.13 | 109.17 | 106.51 | 108.98 | 569,337 | +2.34(+2.20%) |
Mar 12, 2019 | 107.32 | 107.43 | 105.99 | 106.64 | 227,491 | -0.23(-0.22%) |
Mar 11, 2019 | 105.66 | 107.08 | 104.93 | 106.87 | 256,057 | +1.06(+1.00%) |
Mar 08, 2019 | 106.03 | 106.65 | 105.06 | 105.81 | 278,218 | -1.57(-1.46%) |
Mar 07, 2019 | 106.85 | 107.78 | 105.35 | 107.38 | 467,739 | +0.53(+0.50%) |
Mar 06, 2019 | 106.39 | 107.78 | 106.22 | 106.85 | 377,877 | +0.70(+0.66%) |
Mar 05, 2019 | 105.03 | 106.73 | 104.40 | 106.15 | 409,263 | +0.93(+0.89%) |
Mar 04, 2019 | 106.70 | 107.28 | 105.03 | 105.22 | 263,185 | -0.86(-0.81%) |
Mar 01, 2019 | 107.00 | 107.00 | 105.00 | 106.08 | 270,759 | +0.04(+0.04%) |
Feb 28, 2019 | 106.20 | 106.66 | 105.37 | 106.03 | 218,233 | -0.50(-0.47%) |
Feb 27, 2019 | 106.28 | 106.82 | 105.55 | 106.54 | 275,654 | +0.38(+0.36%) |
Feb 26, 2019 | 107.03 | 107.72 | 106.12 | 106.16 | 250,756 | -1.44(-1.33%) |
Feb 25, 2019 | 107.96 | 108.70 | 107.38 | 107.60 | 358,851 | +0.40(+0.38%) |
Feb 22, 2019 | 106.91 | 107.82 | 106.14 | 107.19 | 257,771 | +0.85(+0.80%) |
Feb 21, 2019 | 106.49 | 107.17 | 105.88 | 106.35 | 310,022 | -0.49(-0.46%) |
Feb 20, 2019 | 105.99 | 107.55 | 105.61 | 106.84 | 398,711 | +0.99(+0.94%) |
Feb 19, 2019 | 105.59 | 106.62 | 105.39 | 105.85 | 493,031 | +0.06(+0.06%) |
Feb 15, 2019 | 104.25 | 105.87 | 103.72 | 105.78 | 387,834 | +2.46(+2.38%) |
Feb 14, 2019 | 103.86 | 104.88 | 103.26 | 103.32 | 581,901 | -0.93(-0.89%) |
Feb 13, 2019 | 103.95 | 105.12 | 103.95 | 104.25 | 513,288 | +0.83(+0.80%) |
Feb 12, 2019 | 103.79 | 104.43 | 103.15 | 103.42 | 663,909 | +0.61(+0.59%) |
Feb 11, 2019 | 102.90 | 104.08 | 102.51 | 102.81 | 451,363 | -0.04(-0.04%) |
Feb 08, 2019 | 102.25 | 103.04 | 102.03 | 102.85 | 384,583 | +0.28(+0.28%) |
Feb 07, 2019 | 102.50 | 103.45 | 101.28 | 102.57 | 380,617 | -0.21(-0.21%) |
Feb 06, 2019 | 101.88 | 103.39 | 101.84 | 102.78 | 368,860 | +1.18(+1.16%) |
Feb 05, 2019 | 106.09 | 106.58 | 100.82 | 101.60 | 768,329 | +2.38(+2.40%) |
Feb 04, 2019 | 98.01 | 99.22 | 97.19 | 99.22 | 459,084 | +0.91(+0.93%) |