Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.20 | 115.45 | 113.06 | 114.40 | 1,152,556 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.15 | 112.70 | 113.56 | 1,103,973 | +0.76(+0.67%) |
Apr 26, 2019 | 111.07 | 113.08 | 111.07 | 112.80 | 1,520,104 | +2.27(+2.06%) |
Apr 25, 2019 | 110.40 | 111.19 | 109.07 | 110.53 | 680,022 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.31 | 109.43 | 110.64 | 998,644 | +0.12(+0.11%) |
Apr 23, 2019 | 107.94 | 111.65 | 107.66 | 110.52 | 1,135,993 | +2.62(+2.43%) |
Apr 22, 2019 | 109.15 | 110.19 | 107.35 | 107.90 | 737,211 | -1.56(-1.43%) |
Apr 18, 2019 | 107.98 | 109.95 | 107.36 | 109.46 | 1,244,082 | +1.55(+1.43%) |
Apr 17, 2019 | 112.41 | 112.48 | 107.17 | 107.92 | 1,501,028 | -3.95(-3.53%) |
Apr 16, 2019 | 113.21 | 114.08 | 110.53 | 111.87 | 1,034,762 | -0.58(-0.51%) |
Apr 15, 2019 | 111.75 | 113.72 | 111.37 | 112.44 | 1,104,491 | +1.11(+1.00%) |
Apr 12, 2019 | 110.20 | 112.35 | 109.73 | 111.33 | 1,400,022 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,627 | -1.04(-0.94%) |
Apr 10, 2019 | 111.35 | 111.74 | 108.81 | 110.58 | 1,174,754 | -0.51(-0.46%) |
Apr 09, 2019 | 111.55 | 112.21 | 109.95 | 111.09 | 955,964 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.02 | 111.12 | 112.07 | 1,210,278 | +0.11(+0.10%) |
Apr 05, 2019 | 110.81 | 113.03 | 110.41 | 111.95 | 2,575,620 | +1.62(+1.47%) |
Apr 04, 2019 | 110.66 | 110.96 | 108.60 | 110.33 | 1,820,984 | -0.07(-0.06%) |
Apr 03, 2019 | 111.09 | 113.00 | 109.25 | 110.40 | 1,827,258 | +0.28(+0.25%) |
Apr 02, 2019 | 111.99 | 113.40 | 110.05 | 110.12 | 2,824,097 | -3.88(-3.41%) |
Apr 01, 2019 | 113.20 | 114.09 | 112.61 | 114.01 | 1,204,383 | +1.71(+1.52%) |
Mar 29, 2019 | 111.30 | 112.48 | 110.51 | 112.30 | 1,163,089 | +1.70(+1.54%) |
Mar 28, 2019 | 111.40 | 112.30 | 110.35 | 110.60 | 697,097 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.00 | 860,827 | -0.14(-0.12%) |
Mar 26, 2019 | 111.14 | 112.19 | 110.30 | 111.14 | 1,001,709 | +0.19(+0.17%) |
Mar 25, 2019 | 113.93 | 113.93 | 110.46 | 110.95 | 1,392,503 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.04 | 113.69 | 113.72 | 1,163,089 | -3.54(-3.02%) |
Mar 21, 2019 | 115.43 | 117.38 | 114.65 | 117.26 | 853,171 | +1.52(+1.31%) |
Mar 20, 2019 | 117.70 | 117.70 | 115.52 | 115.75 | 1,576,677 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.24 | 116.46 | 117.54 | 1,357,815 | +1.10(+0.95%) |
Mar 18, 2019 | 114.94 | 116.51 | 114.86 | 116.44 | 1,581,042 | +2.02(+1.77%) |
Mar 15, 2019 | 113.24 | 114.78 | 112.95 | 114.41 | 2,394,037 | +1.48(+1.31%) |
Mar 14, 2019 | 112.68 | 113.51 | 111.78 | 112.93 | 1,109,450 | +0.24(+0.21%) |
Mar 13, 2019 | 111.55 | 113.31 | 111.08 | 112.69 | 1,237,141 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.91 | 1,340,076 | +2.04(+1.88%) |
Mar 11, 2019 | 107.72 | 108.98 | 107.53 | 108.87 | 1,283,579 | +1.55(+1.45%) |
Mar 08, 2019 | 107.57 | 107.90 | 106.03 | 107.31 | 1,447,972 | -0.40(-0.37%) |
Mar 07, 2019 | 108.73 | 109.33 | 107.16 | 107.72 | 2,552,794 | -1.18(-1.08%) |
Mar 06, 2019 | 112.21 | 112.61 | 108.48 | 108.89 | 1,649,631 | -3.50(-3.11%) |
Mar 05, 2019 | 115.50 | 116.01 | 112.09 | 112.40 | 3,079,591 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.64 | 114.88 | 115.22 | 2,319,709 | -4.25(-3.56%) |
Mar 01, 2019 | 122.42 | 123.28 | 119.00 | 119.47 | 1,614,753 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.44 | 121.99 | 1,321,951 | +0.12(+0.10%) |
Feb 27, 2019 | 121.44 | 121.88 | 120.32 | 121.86 | 1,497,520 | +0.26(+0.21%) |
Feb 26, 2019 | 124.42 | 124.65 | 121.44 | 121.61 | 2,130,750 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.50 | 1,502,638 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.65 | 125.11 | 125.76 | 1,363,125 | -0.44(-0.35%) |
Feb 21, 2019 | 128.24 | 128.38 | 125.76 | 126.20 | 1,415,540 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.97 | 128.03 | 128.20 | 1,201,940 | -2.16(-1.66%) |
Feb 19, 2019 | 129.47 | 131.18 | 128.67 | 130.36 | 1,317,887 | +0.71(+0.55%) |
Feb 15, 2019 | 129.42 | 130.22 | 128.60 | 129.65 | 1,121,177 | +1.12(+0.87%) |
Feb 14, 2019 | 127.74 | 129.60 | 126.45 | 128.53 | 1,119,901 | +0.21(+0.16%) |
Feb 13, 2019 | 128.44 | 129.40 | 127.80 | 128.32 | 1,203,955 | +0.16(+0.13%) |
Feb 12, 2019 | 125.92 | 128.63 | 123.25 | 128.16 | 2,915,631 | +3.41(+2.74%) |
Feb 11, 2019 | 123.13 | 125.18 | 122.62 | 124.74 | 1,492,644 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.98 | 122.89 | 1,513,061 | -2.02(-1.62%) |
Feb 07, 2019 | 127.02 | 127.67 | 124.61 | 124.91 | 1,276,382 | -1.93(-1.52%) |
Feb 06, 2019 | 125.61 | 127.41 | 125.29 | 126.84 | 1,450,679 | +0.81(+0.64%) |
Feb 05, 2019 | 126.78 | 127.92 | 125.81 | 126.03 | 2,360,499 | -0.47(-0.37%) |
Feb 04, 2019 | 122.12 | 126.49 | 122.08 | 126.49 | 2,607,942 | +4.72(+3.87%) |