Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.21 | 115.45 | 113.06 | 114.41 | 1,152,486 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.16 | 112.71 | 113.56 | 1,103,907 | +0.76(+0.67%) |
Apr 26, 2019 | 111.08 | 113.08 | 111.08 | 112.81 | 1,520,013 | +2.27(+2.06%) |
Apr 25, 2019 | 110.41 | 111.19 | 109.07 | 110.53 | 679,981 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.32 | 109.44 | 110.65 | 998,584 | +0.12(+0.11%) |
Apr 23, 2019 | 107.95 | 111.66 | 107.67 | 110.52 | 1,135,925 | +2.62(+2.43%) |
Apr 22, 2019 | 109.16 | 110.20 | 107.36 | 107.90 | 737,167 | -1.56(-1.43%) |
Apr 18, 2019 | 107.99 | 109.96 | 107.37 | 109.47 | 1,244,007 | +1.54(+1.43%) |
Apr 17, 2019 | 112.41 | 112.49 | 107.17 | 107.92 | 1,500,938 | -3.95(-3.53%) |
Apr 16, 2019 | 113.22 | 114.08 | 110.53 | 111.88 | 1,034,700 | -0.57(-0.51%) |
Apr 15, 2019 | 111.76 | 113.73 | 111.38 | 112.45 | 1,104,425 | +1.11(+1.00%) |
Apr 12, 2019 | 110.21 | 112.36 | 109.74 | 111.34 | 1,399,938 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,565 | -1.04(-0.94%) |
Apr 10, 2019 | 111.36 | 111.75 | 108.81 | 110.59 | 1,174,684 | -0.51(-0.46%) |
Apr 09, 2019 | 111.56 | 112.22 | 109.96 | 111.10 | 955,907 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.03 | 111.13 | 112.08 | 1,210,206 | +0.11(+0.10%) |
Apr 05, 2019 | 110.82 | 113.04 | 110.42 | 111.96 | 2,575,465 | +1.62(+1.47%) |
Apr 04, 2019 | 110.67 | 110.96 | 108.60 | 110.34 | 1,820,874 | -0.07(-0.06%) |
Apr 03, 2019 | 111.10 | 113.01 | 109.26 | 110.41 | 1,827,148 | +0.28(+0.25%) |
Apr 02, 2019 | 112.00 | 113.41 | 110.05 | 110.13 | 2,823,927 | -3.89(-3.41%) |
Apr 01, 2019 | 113.21 | 114.10 | 112.61 | 114.02 | 1,204,310 | +1.71(+1.52%) |
Mar 29, 2019 | 111.31 | 112.49 | 110.51 | 112.31 | 1,163,019 | +1.70(+1.54%) |
Mar 28, 2019 | 111.41 | 112.31 | 110.36 | 110.61 | 697,056 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.01 | 860,776 | -0.13(-0.12%) |
Mar 26, 2019 | 111.15 | 112.19 | 110.30 | 111.15 | 1,001,649 | +0.19(+0.17%) |
Mar 25, 2019 | 113.94 | 113.94 | 110.47 | 110.95 | 1,392,420 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.05 | 113.70 | 113.73 | 1,163,019 | -3.54(-3.02%) |
Mar 21, 2019 | 115.44 | 117.38 | 114.66 | 117.27 | 853,120 | +1.52(+1.31%) |
Mar 20, 2019 | 117.71 | 117.71 | 115.53 | 115.75 | 1,576,582 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.25 | 116.47 | 117.55 | 1,357,734 | +1.10(+0.95%) |
Mar 18, 2019 | 114.95 | 116.52 | 114.86 | 116.44 | 1,580,947 | +2.02(+1.77%) |
Mar 15, 2019 | 113.25 | 114.79 | 112.96 | 114.42 | 2,393,893 | +1.48(+1.31%) |
Mar 14, 2019 | 112.69 | 113.52 | 111.79 | 112.94 | 1,109,383 | +0.24(+0.21%) |
Mar 13, 2019 | 111.56 | 113.31 | 111.09 | 112.70 | 1,237,066 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.92 | 1,339,995 | +2.04(+1.88%) |
Mar 11, 2019 | 107.73 | 108.99 | 107.54 | 108.87 | 1,283,502 | +1.56(+1.45%) |
Mar 08, 2019 | 107.58 | 107.90 | 106.03 | 107.32 | 1,447,885 | -0.40(-0.37%) |
Mar 07, 2019 | 108.74 | 109.33 | 107.17 | 107.72 | 2,552,641 | -1.18(-1.08%) |
Mar 06, 2019 | 112.22 | 112.61 | 108.49 | 108.90 | 1,649,532 | -3.50(-3.12%) |
Mar 05, 2019 | 115.51 | 116.02 | 112.10 | 112.40 | 3,079,406 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.65 | 114.89 | 115.22 | 2,319,570 | -4.25(-3.56%) |
Mar 01, 2019 | 122.43 | 123.28 | 119.00 | 119.47 | 1,614,656 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.45 | 122.00 | 1,321,872 | +0.12(+0.10%) |
Feb 27, 2019 | 121.45 | 121.89 | 120.32 | 121.87 | 1,497,431 | +0.26(+0.21%) |
Feb 26, 2019 | 124.43 | 124.66 | 121.45 | 121.61 | 2,130,622 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.51 | 1,502,547 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.66 | 125.11 | 125.77 | 1,363,043 | -0.44(-0.35%) |
Feb 21, 2019 | 128.25 | 128.39 | 125.77 | 126.20 | 1,415,455 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.98 | 128.04 | 128.20 | 1,201,868 | -2.16(-1.66%) |
Feb 19, 2019 | 129.48 | 131.19 | 128.68 | 130.37 | 1,317,808 | +0.71(+0.55%) |
Feb 15, 2019 | 129.43 | 130.23 | 128.61 | 129.66 | 1,121,110 | +1.12(+0.87%) |
Feb 14, 2019 | 127.75 | 129.61 | 126.45 | 128.54 | 1,119,834 | +0.21(+0.16%) |
Feb 13, 2019 | 128.45 | 129.41 | 127.81 | 128.33 | 1,203,882 | +0.16(+0.13%) |
Feb 12, 2019 | 125.93 | 128.63 | 123.26 | 128.17 | 2,915,456 | +3.41(+2.74%) |
Feb 11, 2019 | 123.14 | 125.19 | 122.63 | 124.75 | 1,492,554 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.99 | 122.90 | 1,512,970 | -2.02(-1.62%) |
Feb 07, 2019 | 127.03 | 127.68 | 124.62 | 124.91 | 1,276,305 | -1.93(-1.52%) |
Feb 06, 2019 | 125.62 | 127.42 | 125.30 | 126.85 | 1,450,592 | +0.81(+0.65%) |
Feb 05, 2019 | 126.79 | 127.93 | 125.81 | 126.03 | 2,360,357 | -0.47(-0.37%) |
Feb 04, 2019 | 122.13 | 126.50 | 122.09 | 126.50 | 2,607,785 | +4.72(+3.87%) |