Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 122.29 | 122.98 | 120.92 | 121.92 | 196,753 | -0.23(-0.19%) |
Apr 29, 2019 | 119.77 | 123.03 | 119.77 | 122.15 | 187,053 | +2.69(+2.25%) |
Apr 26, 2019 | 118.83 | 119.78 | 118.51 | 119.47 | 176,649 | +0.84(+0.71%) |
Apr 25, 2019 | 118.07 | 118.68 | 117.03 | 118.62 | 229,310 | -0.40(-0.34%) |
Apr 24, 2019 | 119.25 | 119.59 | 117.58 | 119.03 | 218,884 | -0.38(-0.32%) |
Apr 23, 2019 | 118.05 | 121.15 | 117.24 | 119.41 | 349,052 | +1.37(+1.16%) |
Apr 22, 2019 | 117.43 | 118.40 | 117.23 | 118.05 | 136,452 | +0.18(+0.15%) |
Apr 18, 2019 | 117.60 | 118.59 | 117.41 | 117.87 | 149,612 | -0.10(-0.09%) |
Apr 17, 2019 | 121.27 | 121.27 | 117.96 | 117.97 | 188,758 | -2.72(-2.26%) |
Apr 16, 2019 | 118.92 | 120.74 | 118.92 | 120.69 | 271,011 | +1.92(+1.61%) |
Apr 15, 2019 | 120.15 | 120.54 | 118.68 | 118.78 | 198,036 | -0.94(-0.79%) |
Apr 12, 2019 | 120.22 | 120.38 | 119.49 | 119.72 | 251,776 | +0.79(+0.66%) |
Apr 11, 2019 | 119.14 | 119.78 | 118.78 | 118.93 | 171,684 | -0.02(-0.02%) |
Apr 10, 2019 | 118.34 | 119.23 | 117.61 | 118.95 | 215,723 | +0.86(+0.73%) |
Apr 09, 2019 | 119.11 | 119.22 | 117.69 | 118.09 | 130,922 | -1.83(-1.53%) |
Apr 08, 2019 | 118.25 | 121.84 | 117.67 | 119.93 | 284,261 | +1.13(+0.95%) |
Apr 05, 2019 | 118.60 | 119.28 | 118.39 | 118.79 | 219,182 | +0.81(+0.69%) |
Apr 04, 2019 | 118.14 | 118.82 | 117.10 | 117.98 | 122,584 | +0.05(+0.04%) |
Apr 03, 2019 | 118.15 | 119.26 | 117.15 | 117.93 | 179,023 | +0.73(+0.62%) |
Apr 02, 2019 | 116.25 | 117.77 | 116.25 | 117.20 | 176,815 | +0.20(+0.17%) |
Apr 01, 2019 | 115.61 | 117.17 | 115.49 | 117.01 | 227,594 | +2.70(+2.37%) |
Mar 29, 2019 | 115.39 | 115.66 | 113.70 | 114.30 | 189,366 | -0.02(-0.02%) |
Mar 28, 2019 | 114.28 | 115.40 | 113.46 | 114.32 | 131,825 | +0.13(+0.11%) |
Mar 27, 2019 | 113.93 | 115.14 | 112.82 | 114.19 | 195,786 | -0.22(-0.20%) |
Mar 26, 2019 | 111.54 | 114.54 | 111.26 | 114.41 | 232,075 | +3.89(+3.52%) |
Mar 25, 2019 | 109.82 | 111.50 | 109.25 | 110.52 | 254,553 | +0.88(+0.80%) |
Mar 22, 2019 | 112.68 | 113.78 | 109.55 | 109.64 | 222,815 | -4.54(-3.97%) |
Mar 21, 2019 | 113.72 | 115.55 | 113.57 | 114.18 | 278,961 | -0.39(-0.34%) |
Mar 20, 2019 | 117.08 | 117.61 | 114.48 | 114.57 | 224,817 | -2.59(-2.21%) |
Mar 19, 2019 | 120.58 | 120.82 | 116.96 | 117.17 | 198,869 | -2.41(-2.02%) |
Mar 18, 2019 | 117.16 | 120.89 | 117.16 | 119.58 | 235,094 | +2.30(+1.96%) |
Mar 15, 2019 | 115.30 | 118.27 | 115.30 | 117.28 | 523,964 | +1.98(+1.71%) |
Mar 14, 2019 | 114.54 | 115.56 | 113.49 | 115.30 | 170,769 | +0.82(+0.72%) |
Mar 13, 2019 | 114.69 | 115.51 | 114.15 | 114.48 | 204,083 | +0.33(+0.29%) |
Mar 12, 2019 | 113.66 | 114.49 | 112.89 | 114.15 | 126,751 | +0.60(+0.53%) |
Mar 11, 2019 | 113.10 | 113.64 | 111.97 | 113.55 | 204,195 | +1.22(+1.08%) |
Mar 08, 2019 | 111.47 | 112.55 | 111.43 | 112.34 | 171,840 | -0.01(-0.01%) |
Mar 07, 2019 | 113.26 | 113.43 | 111.12 | 112.35 | 144,183 | -1.01(-0.89%) |
Mar 06, 2019 | 115.52 | 115.66 | 113.28 | 113.36 | 141,367 | -2.41(-2.09%) |
Mar 05, 2019 | 116.40 | 116.40 | 114.36 | 115.77 | 136,146 | -0.52(-0.44%) |
Mar 04, 2019 | 118.61 | 118.61 | 115.23 | 116.29 | 263,761 | -2.37(-1.99%) |
Mar 01, 2019 | 117.94 | 119.89 | 116.19 | 118.65 | 651,669 | +1.65(+1.41%) |
Feb 28, 2019 | 117.02 | 118.02 | 115.69 | 117.01 | 173,858 | -0.15(-0.13%) |
Feb 27, 2019 | 115.22 | 117.38 | 114.84 | 117.16 | 216,338 | +1.81(+1.57%) |
Feb 26, 2019 | 114.33 | 115.81 | 114.33 | 115.35 | 315,452 | +0.61(+0.53%) |
Feb 25, 2019 | 115.84 | 116.26 | 114.72 | 114.74 | 231,572 | -0.27(-0.24%) |
Feb 22, 2019 | 113.97 | 115.58 | 113.97 | 115.01 | 181,993 | +1.42(+1.25%) |
Feb 21, 2019 | 113.09 | 113.81 | 112.50 | 113.59 | 149,140 | +0.34(+0.30%) |
Feb 20, 2019 | 111.94 | 113.31 | 111.56 | 113.25 | 233,930 | +1.43(+1.28%) |
Feb 19, 2019 | 111.16 | 112.87 | 110.55 | 111.82 | 271,380 | +0.10(+0.09%) |
Feb 15, 2019 | 109.27 | 111.80 | 109.27 | 111.72 | 251,100 | +3.55(+3.29%) |
Feb 14, 2019 | 109.17 | 109.28 | 108.00 | 108.16 | 260,461 | -1.87(-1.70%) |
Feb 13, 2019 | 110.66 | 111.78 | 109.61 | 110.03 | 165,454 | +0.20(+0.18%) |
Feb 12, 2019 | 108.53 | 110.53 | 108.53 | 109.83 | 182,842 | +2.09(+1.94%) |
Feb 11, 2019 | 110.01 | 110.86 | 106.44 | 107.74 | 285,399 | -2.41(-2.19%) |
Feb 08, 2019 | 110.11 | 110.52 | 106.52 | 110.15 | 317,117 | +3.74(+3.52%) |
Feb 07, 2019 | 106.47 | 107.79 | 104.78 | 106.41 | 239,473 | -1.00(-0.93%) |
Feb 06, 2019 | 107.52 | 108.42 | 106.06 | 107.41 | 206,213 | -0.62(-0.58%) |
Feb 05, 2019 | 107.28 | 108.79 | 107.15 | 108.03 | 204,455 | +0.73(+0.68%) |
Feb 04, 2019 | 106.08 | 107.54 | 105.25 | 107.31 | 186,968 | +1.13(+1.06%) |