Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.69 | 121.62 | 120.39 | 120.75 | 743,546 | -0.20(-0.17%) |
Apr 29, 2019 | 120.18 | 121.21 | 120.18 | 120.95 | 526,144 | +0.86(+0.72%) |
Apr 26, 2019 | 119.83 | 120.19 | 118.86 | 120.09 | 344,202 | +0.71(+0.59%) |
Apr 25, 2019 | 119.68 | 119.78 | 118.66 | 119.38 | 372,086 | -0.86(-0.72%) |
Apr 24, 2019 | 120.47 | 121.50 | 119.74 | 120.25 | 478,206 | +0.27(+0.22%) |
Apr 23, 2019 | 119.67 | 120.62 | 118.62 | 119.98 | 954,233 | +0.31(+0.26%) |
Apr 22, 2019 | 120.18 | 120.18 | 119.19 | 119.67 | 844,183 | -0.84(-0.70%) |
Apr 18, 2019 | 120.22 | 120.86 | 119.64 | 120.51 | 586,187 | +0.23(+0.19%) |
Apr 17, 2019 | 121.65 | 121.65 | 120.18 | 120.28 | 630,540 | -0.78(-0.64%) |
Apr 16, 2019 | 121.42 | 121.43 | 120.53 | 121.06 | 455,945 | +0.10(+0.08%) |
Apr 15, 2019 | 120.22 | 121.00 | 119.90 | 120.96 | 530,600 | +1.06(+0.89%) |
Apr 12, 2019 | 119.84 | 120.94 | 119.40 | 119.90 | 563,657 | +0.56(+0.47%) |
Apr 11, 2019 | 118.33 | 119.42 | 117.80 | 119.34 | 586,431 | +1.30(+1.10%) |
Apr 10, 2019 | 117.81 | 118.05 | 116.89 | 118.04 | 628,046 | +0.58(+0.49%) |
Apr 09, 2019 | 117.71 | 118.07 | 117.27 | 117.47 | 499,110 | -0.72(-0.61%) |
Apr 08, 2019 | 118.36 | 118.90 | 117.54 | 118.18 | 766,279 | -0.49(-0.41%) |
Apr 05, 2019 | 118.30 | 119.68 | 118.25 | 118.67 | 1,656,448 | +0.64(+0.54%) |
Apr 04, 2019 | 117.59 | 118.04 | 116.82 | 118.03 | 1,269,184 | +0.74(+0.63%) |
Apr 03, 2019 | 115.73 | 117.35 | 115.39 | 117.29 | 809,771 | +2.02(+1.76%) |
Apr 02, 2019 | 114.75 | 115.36 | 113.56 | 115.27 | 507,096 | +0.68(+0.59%) |
Apr 01, 2019 | 114.19 | 114.89 | 113.96 | 114.59 | 680,778 | +0.98(+0.86%) |
Mar 29, 2019 | 112.70 | 114.04 | 112.55 | 113.61 | 1,728,940 | +1.65(+1.47%) |
Mar 28, 2019 | 109.80 | 112.22 | 109.72 | 111.96 | 1,112,504 | +1.78(+1.62%) |
Mar 27, 2019 | 108.65 | 110.46 | 108.46 | 110.18 | 848,485 | +1.49(+1.38%) |
Mar 26, 2019 | 108.38 | 108.89 | 107.84 | 108.68 | 585,339 | +0.95(+0.88%) |
Mar 25, 2019 | 108.35 | 108.35 | 106.91 | 107.73 | 528,118 | -0.49(-0.45%) |
Mar 22, 2019 | 110.01 | 110.04 | 108.15 | 108.22 | 625,092 | -2.03(-1.84%) |
Mar 21, 2019 | 107.42 | 110.36 | 107.42 | 110.25 | 934,785 | +2.44(+2.27%) |
Mar 20, 2019 | 108.49 | 108.80 | 106.82 | 107.81 | 495,629 | -0.94(-0.86%) |
Mar 19, 2019 | 108.17 | 109.07 | 108.14 | 108.75 | 884,699 | +0.69(+0.64%) |
Mar 18, 2019 | 106.67 | 108.21 | 106.61 | 108.06 | 1,024,448 | +1.62(+1.52%) |
Mar 15, 2019 | 105.61 | 106.47 | 105.23 | 106.44 | 922,775 | +0.67(+0.63%) |
Mar 14, 2019 | 106.87 | 107.04 | 105.47 | 105.77 | 696,972 | -1.20(-1.12%) |
Mar 13, 2019 | 106.66 | 107.81 | 106.56 | 106.97 | 621,986 | +0.46(+0.43%) |
Mar 12, 2019 | 105.94 | 106.89 | 105.79 | 106.51 | 724,237 | +1.01(+0.95%) |
Mar 11, 2019 | 103.83 | 105.84 | 103.83 | 105.50 | 668,015 | +1.82(+1.76%) |
Mar 08, 2019 | 103.23 | 103.81 | 102.77 | 103.68 | 632,371 | -0.17(-0.17%) |
Mar 07, 2019 | 104.39 | 104.62 | 103.00 | 103.85 | 710,058 | -0.64(-0.61%) |
Mar 06, 2019 | 105.02 | 105.13 | 104.40 | 104.49 | 659,702 | -0.51(-0.48%) |
Mar 05, 2019 | 105.40 | 105.40 | 104.61 | 105.00 | 501,026 | -0.30(-0.28%) |
Mar 04, 2019 | 105.94 | 106.28 | 104.41 | 105.29 | 674,522 | -0.23(-0.22%) |
Mar 01, 2019 | 105.07 | 105.67 | 104.13 | 105.52 | 944,004 | +0.91(+0.87%) |
Feb 28, 2019 | 103.97 | 104.94 | 103.42 | 104.61 | 775,526 | +0.73(+0.71%) |
Feb 27, 2019 | 105.83 | 106.31 | 103.84 | 103.88 | 1,088,536 | -2.11(-1.99%) |
Feb 26, 2019 | 105.43 | 106.04 | 104.52 | 105.99 | 1,167,257 | +0.53(+0.51%) |
Feb 25, 2019 | 106.35 | 106.94 | 105.41 | 105.45 | 1,022,137 | -0.35(-0.33%) |
Feb 22, 2019 | 105.47 | 106.01 | 103.67 | 105.81 | 1,537,225 | +0.26(+0.24%) |
Feb 21, 2019 | 102.26 | 108.05 | 100.86 | 105.55 | 2,794,681 | +2.25(+2.18%) |
Feb 20, 2019 | 104.66 | 105.43 | 103.03 | 103.30 | 3,277,638 | -1.14(-1.09%) |
Feb 19, 2019 | 104.01 | 104.80 | 103.70 | 104.43 | 2,022,416 | +0.01(+0.01%) |
Feb 15, 2019 | 104.76 | 105.58 | 104.27 | 104.42 | 1,034,761 | +0.36(+0.35%) |
Feb 14, 2019 | 102.69 | 104.77 | 102.61 | 104.06 | 4,569,887 | +0.41(+0.40%) |
Feb 13, 2019 | 103.83 | 103.94 | 102.99 | 103.65 | 1,173,503 | +0.08(+0.07%) |
Feb 12, 2019 | 102.76 | 103.65 | 102.13 | 103.57 | 1,350,787 | +1.12(+1.09%) |
Feb 11, 2019 | 102.22 | 102.91 | 101.88 | 102.45 | 1,435,852 | +0.35(+0.35%) |
Feb 08, 2019 | 101.25 | 102.16 | 100.98 | 102.10 | 1,240,248 | +0.27(+0.26%) |
Feb 07, 2019 | 101.52 | 102.30 | 100.97 | 101.83 | 722,500 | -0.45(-0.44%) |
Feb 06, 2019 | 102.49 | 102.81 | 101.67 | 102.28 | 1,100,205 | -0.68(-0.66%) |
Feb 05, 2019 | 101.93 | 103.00 | 101.28 | 102.96 | 739,015 | +0.01(+0.01%) |
Feb 04, 2019 | 103.04 | 103.31 | 101.98 | 102.95 | 1,286,578 | -0.16(-0.16%) |