Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 115.56 | 116.04 | 115.02 | 115.95 | 362,159 | +0.59(+0.51%) |
Apr 29, 2019 | 115.31 | 115.61 | 114.97 | 115.37 | 87,419 | -0.17(-0.14%) |
Apr 26, 2019 | 114.47 | 115.79 | 114.29 | 115.53 | 108,726 | +1.15(+1.01%) |
Apr 25, 2019 | 115.53 | 115.53 | 114.03 | 114.38 | 120,139 | -1.48(-1.28%) |
Apr 24, 2019 | 116.65 | 116.74 | 115.86 | 115.86 | 69,581 | -0.80(-0.68%) |
Apr 23, 2019 | 115.93 | 117.02 | 115.62 | 116.66 | 653,738 | +0.72(+0.62%) |
Apr 22, 2019 | 116.37 | 116.65 | 115.82 | 115.93 | 71,094 | -0.85(-0.73%) |
Apr 18, 2019 | 116.88 | 117.07 | 116.24 | 116.78 | 230,592 | +0.14(+0.12%) |
Apr 17, 2019 | 117.79 | 118.01 | 116.65 | 116.65 | 41,715 | -0.77(-0.65%) |
Apr 16, 2019 | 116.92 | 117.48 | 116.40 | 117.41 | 48,043 | +0.48(+0.41%) |
Apr 15, 2019 | 117.40 | 117.45 | 116.72 | 116.93 | 42,702 | -0.35(-0.30%) |
Apr 12, 2019 | 116.76 | 117.31 | 116.42 | 117.28 | 38,760 | +1.28(+1.10%) |
Apr 11, 2019 | 116.07 | 116.45 | 115.70 | 116.00 | 102,310 | -0.17(-0.15%) |
Apr 10, 2019 | 116.11 | 116.26 | 115.60 | 116.17 | 41,806 | +0.25(+0.21%) |
Apr 09, 2019 | 116.62 | 116.62 | 115.77 | 115.92 | 426,409 | -1.12(-0.96%) |
Apr 08, 2019 | 116.93 | 117.11 | 116.33 | 117.05 | 112,006 | +0.07(+0.06%) |
Apr 05, 2019 | 116.92 | 117.32 | 116.62 | 116.98 | 70,184 | +0.16(+0.14%) |
Apr 04, 2019 | 115.73 | 116.81 | 115.73 | 116.81 | 62,092 | +1.20(+1.03%) |
Apr 03, 2019 | 115.19 | 116.31 | 114.91 | 115.61 | 207,515 | +1.31(+1.14%) |
Apr 02, 2019 | 114.37 | 114.67 | 113.89 | 114.31 | 60,866 | +0.20(+0.18%) |
Apr 01, 2019 | 113.32 | 114.25 | 113.22 | 114.11 | 74,792 | +1.69(+1.50%) |
Mar 29, 2019 | 111.86 | 112.47 | 111.33 | 112.42 | 113,872 | +0.84(+0.75%) |
Mar 28, 2019 | 110.78 | 111.58 | 110.64 | 111.58 | 43,279 | +1.07(+0.97%) |
Mar 27, 2019 | 110.49 | 110.80 | 109.69 | 110.51 | 69,037 | -0.11(-0.10%) |
Mar 26, 2019 | 110.73 | 111.00 | 109.86 | 110.62 | 82,000 | +0.65(+0.59%) |
Mar 25, 2019 | 110.03 | 110.83 | 109.72 | 109.97 | 77,774 | -0.05(-0.04%) |
Mar 22, 2019 | 112.65 | 112.65 | 109.98 | 110.02 | 71,936 | -3.63(-3.19%) |
Mar 21, 2019 | 111.90 | 114.03 | 111.90 | 113.64 | 66,795 | +1.36(+1.21%) |
Mar 20, 2019 | 112.44 | 112.98 | 111.19 | 112.28 | 809,129 | -0.23(-0.20%) |
Mar 19, 2019 | 113.25 | 113.87 | 112.06 | 112.51 | 81,295 | -0.20(-0.18%) |
Mar 18, 2019 | 112.34 | 112.84 | 111.82 | 112.71 | 45,689 | +0.40(+0.36%) |
Mar 15, 2019 | 112.28 | 112.65 | 111.88 | 112.31 | 109,121 | +0.28(+0.25%) |
Mar 14, 2019 | 112.69 | 112.89 | 111.88 | 112.03 | 49,996 | -1.03(-0.91%) |
Mar 13, 2019 | 113.29 | 113.70 | 112.96 | 113.05 | 108,912 | +0.38(+0.34%) |
Mar 12, 2019 | 112.68 | 113.29 | 112.64 | 112.67 | 69,715 | +0.24(+0.21%) |
Mar 11, 2019 | 111.17 | 112.44 | 111.16 | 112.44 | 47,977 | +1.70(+1.54%) |
Mar 08, 2019 | 110.14 | 110.82 | 109.68 | 110.73 | 72,051 | +0.04(+0.03%) |
Mar 07, 2019 | 111.57 | 111.57 | 110.07 | 110.70 | 204,570 | -1.08(-0.97%) |
Mar 06, 2019 | 112.06 | 112.73 | 111.72 | 111.78 | 66,413 | -0.25(-0.23%) |
Mar 05, 2019 | 112.45 | 112.46 | 112.00 | 112.03 | 94,352 | -0.45(-0.40%) |
Mar 04, 2019 | 112.39 | 112.87 | 110.99 | 112.48 | 70,847 | +0.34(+0.31%) |
Mar 01, 2019 | 112.81 | 113.38 | 111.81 | 112.14 | 122,761 | +0.09(+0.08%) |
Feb 28, 2019 | 113.48 | 113.48 | 111.93 | 112.04 | 47,822 | -1.48(-1.31%) |
Feb 27, 2019 | 113.29 | 113.79 | 112.77 | 113.53 | 501,526 | +0.00(+0.00%) |
Feb 26, 2019 | 113.93 | 114.23 | 113.53 | 113.53 | 134,985 | -0.74(-0.64%) |
Feb 25, 2019 | 114.22 | 114.59 | 113.96 | 114.26 | 44,176 | +0.61(+0.54%) |
Feb 22, 2019 | 113.73 | 113.96 | 113.30 | 113.65 | 79,531 | +0.48(+0.43%) |
Feb 21, 2019 | 113.85 | 113.85 | 112.76 | 113.17 | 72,383 | -0.52(-0.46%) |
Feb 20, 2019 | 111.85 | 114.22 | 111.80 | 113.69 | 1,221,429 | +1.96(+1.76%) |
Feb 19, 2019 | 110.50 | 112.16 | 110.04 | 111.73 | 267,826 | +0.79(+0.71%) |
Feb 15, 2019 | 110.53 | 111.14 | 110.27 | 110.94 | 50,270 | +1.38(+1.26%) |
Feb 14, 2019 | 109.60 | 110.31 | 109.43 | 109.55 | 48,090 | -0.45(-0.40%) |
Feb 13, 2019 | 110.23 | 110.64 | 109.92 | 110.00 | 89,380 | +0.23(+0.21%) |
Feb 12, 2019 | 108.33 | 109.85 | 108.33 | 109.77 | 78,837 | +2.33(+2.17%) |
Feb 11, 2019 | 107.41 | 107.63 | 106.88 | 107.44 | 58,641 | +0.31(+0.29%) |
Feb 08, 2019 | 106.66 | 107.24 | 105.89 | 107.14 | 51,700 | -0.07(-0.07%) |
Feb 07, 2019 | 108.14 | 108.18 | 106.34 | 107.21 | 69,361 | -1.57(-1.45%) |
Feb 06, 2019 | 108.94 | 109.30 | 108.64 | 108.78 | 108,940 | -0.56(-0.52%) |
Feb 05, 2019 | 108.73 | 109.55 | 108.63 | 109.34 | 88,155 | +0.72(+0.66%) |
Feb 04, 2019 | 108.68 | 108.68 | 107.95 | 108.63 | 118,076 | -0.07(-0.07%) |