Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.65 | 114.68 | 113.71 | 114.59 | 4,547,372 | -0.17(-0.15%) |
Apr 29, 2019 | 115.21 | 115.22 | 114.57 | 114.76 | 3,877,266 | -0.40(-0.35%) |
Apr 26, 2019 | 114.69 | 115.16 | 113.97 | 115.16 | 4,439,483 | +0.91(+0.79%) |
Apr 25, 2019 | 114.76 | 114.82 | 113.78 | 114.25 | 2,954,350 | -0.60(-0.52%) |
Apr 24, 2019 | 114.78 | 115.38 | 114.78 | 114.86 | 2,285,737 | +0.11(+0.09%) |
Apr 23, 2019 | 113.75 | 114.98 | 113.66 | 114.75 | 4,295,776 | +1.36(+1.19%) |
Apr 22, 2019 | 113.42 | 113.78 | 113.03 | 113.39 | 2,897,017 | -0.43(-0.38%) |
Apr 18, 2019 | 114.10 | 114.12 | 113.48 | 113.83 | 3,218,122 | -0.04(-0.03%) |
Apr 17, 2019 | 113.97 | 114.29 | 113.79 | 113.86 | 2,914,214 | +0.22(+0.19%) |
Apr 16, 2019 | 113.49 | 113.81 | 113.41 | 113.64 | 3,158,768 | +0.50(+0.44%) |
Apr 15, 2019 | 112.97 | 113.20 | 112.45 | 113.15 | 2,549,096 | +0.23(+0.20%) |
Apr 12, 2019 | 112.61 | 113.12 | 112.41 | 112.92 | 4,755,930 | +0.70(+0.62%) |
Apr 11, 2019 | 112.20 | 112.26 | 111.92 | 112.22 | 2,269,008 | +0.14(+0.13%) |
Apr 10, 2019 | 111.81 | 112.08 | 111.29 | 112.08 | 3,569,736 | +0.53(+0.48%) |
Apr 09, 2019 | 112.17 | 112.17 | 111.35 | 111.54 | 4,669,663 | -1.01(-0.90%) |
Apr 08, 2019 | 111.94 | 112.59 | 111.80 | 112.56 | 3,386,006 | +0.40(+0.36%) |
Apr 05, 2019 | 111.77 | 112.25 | 111.48 | 112.16 | 3,087,666 | +0.66(+0.59%) |
Apr 04, 2019 | 110.69 | 111.52 | 110.69 | 111.50 | 3,220,919 | +0.90(+0.81%) |
Apr 03, 2019 | 110.47 | 111.01 | 110.13 | 110.60 | 4,412,772 | +0.77(+0.70%) |
Apr 02, 2019 | 109.83 | 109.92 | 109.46 | 109.83 | 3,805,520 | -0.02(-0.02%) |
Apr 01, 2019 | 109.53 | 109.88 | 109.19 | 109.84 | 5,215,854 | +1.19(+1.10%) |
Mar 29, 2019 | 108.63 | 108.85 | 108.36 | 108.65 | 4,819,953 | +0.56(+0.52%) |
Mar 28, 2019 | 107.83 | 108.54 | 107.53 | 108.09 | 7,259,798 | +0.65(+0.60%) |
Mar 27, 2019 | 107.75 | 108.24 | 106.80 | 107.44 | 4,639,520 | -0.22(-0.20%) |
Mar 26, 2019 | 107.82 | 108.39 | 107.09 | 107.66 | 5,699,273 | +0.46(+0.43%) |
Mar 25, 2019 | 106.34 | 107.69 | 106.24 | 107.20 | 7,818,739 | +0.63(+0.59%) |
Mar 22, 2019 | 108.05 | 108.45 | 106.54 | 106.57 | 9,177,810 | -2.16(-1.98%) |
Mar 21, 2019 | 107.12 | 108.81 | 107.12 | 108.73 | 6,005,650 | +1.47(+1.37%) |
Mar 20, 2019 | 107.05 | 107.78 | 106.24 | 107.26 | 10,425,364 | +0.15(+0.14%) |
Mar 19, 2019 | 106.94 | 108.00 | 106.68 | 107.11 | 7,352,321 | +0.53(+0.50%) |
Mar 18, 2019 | 105.60 | 106.65 | 105.60 | 106.57 | 5,748,056 | +1.02(+0.97%) |
Mar 15, 2019 | 105.40 | 105.64 | 104.82 | 105.55 | 5,687,564 | +0.67(+0.64%) |
Mar 14, 2019 | 105.05 | 105.11 | 104.64 | 104.88 | 5,153,728 | -0.31(-0.30%) |
Mar 13, 2019 | 105.12 | 105.81 | 105.00 | 105.19 | 5,101,412 | +0.37(+0.35%) |
Mar 12, 2019 | 104.69 | 104.96 | 104.26 | 104.82 | 9,077,883 | +0.29(+0.28%) |
Mar 11, 2019 | 103.46 | 104.62 | 103.42 | 104.53 | 4,796,790 | +1.42(+1.38%) |
Mar 08, 2019 | 103.17 | 103.17 | 102.39 | 103.11 | 6,105,477 | -0.72(-0.70%) |
Mar 07, 2019 | 104.88 | 105.00 | 103.50 | 103.83 | 7,440,121 | -1.27(-1.21%) |
Mar 06, 2019 | 105.70 | 106.15 | 105.06 | 105.11 | 3,963,376 | -0.49(-0.47%) |
Mar 05, 2019 | 105.70 | 106.05 | 105.44 | 105.60 | 5,414,014 | +0.27(+0.25%) |
Mar 04, 2019 | 106.12 | 106.30 | 104.56 | 105.33 | 5,949,813 | -0.33(-0.32%) |
Mar 01, 2019 | 105.68 | 106.09 | 104.97 | 105.67 | 5,105,579 | +0.85(+0.81%) |
Feb 28, 2019 | 105.01 | 105.11 | 104.34 | 104.82 | 4,261,827 | -0.57(-0.54%) |
Feb 27, 2019 | 105.35 | 105.69 | 104.69 | 105.39 | 3,261,737 | -0.08(-0.07%) |
Feb 26, 2019 | 104.91 | 105.62 | 104.83 | 105.47 | 7,544,081 | +0.14(+0.14%) |
Feb 25, 2019 | 106.30 | 106.44 | 105.27 | 105.32 | 4,196,319 | -0.35(-0.33%) |
Feb 22, 2019 | 105.36 | 105.72 | 105.20 | 105.68 | 7,473,687 | +0.57(+0.54%) |
Feb 21, 2019 | 105.07 | 105.42 | 104.71 | 105.11 | 3,147,345 | -0.21(-0.20%) |
Feb 20, 2019 | 105.17 | 105.56 | 104.25 | 105.31 | 6,940,930 | +0.21(+0.20%) |
Feb 19, 2019 | 104.35 | 105.42 | 104.35 | 105.11 | 5,172,368 | +0.43(+0.41%) |
Feb 15, 2019 | 104.61 | 104.90 | 104.33 | 104.68 | 3,796,143 | +0.71(+0.69%) |
Feb 14, 2019 | 103.52 | 104.53 | 103.01 | 103.96 | 4,381,623 | -0.38(-0.37%) |
Feb 13, 2019 | 104.07 | 104.57 | 103.82 | 104.34 | 3,659,519 | +0.70(+0.68%) |
Feb 12, 2019 | 102.73 | 103.75 | 102.55 | 103.64 | 4,076,287 | +1.57(+1.54%) |
Feb 11, 2019 | 102.23 | 102.48 | 101.92 | 102.07 | 3,215,134 | +0.18(+0.18%) |
Feb 08, 2019 | 101.66 | 101.90 | 101.16 | 101.89 | 3,494,071 | -0.41(-0.40%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.45 | 102.30 | 4,753,708 | -0.85(-0.82%) |
Feb 06, 2019 | 103.60 | 103.87 | 102.74 | 103.15 | 3,065,880 | -0.43(-0.41%) |
Feb 05, 2019 | 102.93 | 103.75 | 102.93 | 103.57 | 4,376,355 | +0.96(+0.94%) |
Feb 04, 2019 | 101.81 | 102.66 | 101.66 | 102.61 | 3,790,149 | +0.67(+0.65%) |