Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.74 | 113.74 | 109.02 | 111.38 | 252,657 | -2.67(-2.34%) |
Apr 29, 2019 | 109.79 | 114.98 | 108.03 | 114.05 | 226,582 | +3.99(+3.63%) |
Apr 26, 2019 | 111.38 | 113.30 | 109.90 | 110.06 | 220,800 | -1.37(-1.23%) |
Apr 25, 2019 | 108.20 | 111.44 | 106.28 | 111.43 | 164,573 | +3.40(+3.15%) |
Apr 24, 2019 | 112.38 | 112.92 | 106.76 | 108.03 | 383,370 | -4.09(-3.65%) |
Apr 23, 2019 | 109.85 | 113.28 | 107.89 | 112.12 | 337,467 | +2.99(+2.74%) |
Apr 22, 2019 | 107.75 | 111.54 | 106.75 | 109.13 | 238,345 | +1.38(+1.28%) |
Apr 18, 2019 | 107.20 | 109.00 | 105.02 | 107.75 | 175,000 | +0.64(+0.60%) |
Apr 17, 2019 | 111.81 | 112.00 | 105.50 | 107.11 | 325,674 | -4.43(-3.97%) |
Apr 16, 2019 | 113.94 | 114.33 | 110.80 | 111.54 | 235,275 | -1.54(-1.36%) |
Apr 15, 2019 | 117.00 | 117.80 | 110.85 | 113.08 | 247,156 | -3.74(-3.20%) |
Apr 12, 2019 | 117.20 | 119.08 | 115.77 | 116.82 | 204,400 | +0.61(+0.52%) |
Apr 11, 2019 | 120.20 | 120.20 | 115.05 | 116.21 | 147,879 | -4.39(-3.64%) |
Apr 10, 2019 | 119.42 | 120.77 | 117.76 | 120.60 | 186,483 | +1.47(+1.23%) |
Apr 09, 2019 | 113.70 | 119.31 | 113.44 | 119.13 | 264,103 | +4.42(+3.85%) |
Apr 08, 2019 | 118.61 | 118.94 | 111.05 | 114.71 | 460,046 | -3.81(-3.21%) |
Apr 05, 2019 | 118.23 | 119.88 | 117.57 | 118.52 | 151,300 | +1.12(+0.95%) |
Apr 04, 2019 | 113.70 | 118.52 | 111.39 | 117.40 | 406,914 | +0.50(+0.43%) |
Apr 03, 2019 | 115.15 | 116.96 | 112.35 | 116.90 | 322,903 | +3.72(+3.29%) |
Apr 02, 2019 | 112.64 | 113.80 | 111.36 | 113.18 | 263,089 | -0.12(-0.11%) |
Apr 01, 2019 | 117.40 | 119.02 | 111.66 | 113.30 | 494,255 | -4.40(-3.74%) |
Mar 29, 2019 | 115.51 | 118.29 | 115.18 | 117.70 | 190,100 | +2.48(+2.15%) |
Mar 28, 2019 | 115.50 | 118.83 | 113.45 | 115.22 | 324,905 | -0.72(-0.62%) |
Mar 27, 2019 | 118.22 | 119.39 | 112.03 | 115.94 | 286,777 | -2.78(-2.34%) |
Mar 26, 2019 | 115.10 | 119.84 | 113.45 | 118.72 | 446,896 | +3.46(+3.00%) |
Mar 25, 2019 | 122.50 | 124.72 | 113.78 | 115.26 | 438,016 | -3.81(-3.20%) |
Mar 22, 2019 | 122.51 | 124.24 | 116.32 | 119.07 | 338,800 | -4.15(-3.37%) |
Mar 21, 2019 | 123.62 | 125.70 | 121.81 | 123.22 | 340,062 | -1.17(-0.94%) |
Mar 20, 2019 | 124.03 | 126.52 | 123.25 | 124.39 | 149,784 | -0.46(-0.37%) |
Mar 19, 2019 | 129.87 | 129.87 | 124.14 | 124.85 | 253,296 | -4.28(-3.31%) |
Mar 18, 2019 | 128.34 | 129.34 | 126.15 | 129.13 | 138,124 | +0.94(+0.73%) |
Mar 15, 2019 | 129.39 | 131.25 | 128.11 | 128.19 | 345,700 | -1.19(-0.92%) |
Mar 14, 2019 | 129.58 | 130.54 | 128.13 | 129.38 | 131,562 | -0.61(-0.47%) |
Mar 13, 2019 | 127.77 | 131.76 | 127.77 | 129.99 | 452,217 | +3.62(+2.86%) |
Mar 12, 2019 | 124.78 | 129.87 | 123.84 | 126.37 | 265,510 | +1.08(+0.86%) |
Mar 11, 2019 | 121.00 | 127.33 | 119.57 | 125.29 | 298,007 | +4.68(+3.88%) |
Mar 08, 2019 | 118.01 | 121.28 | 116.39 | 120.61 | 247,000 | +0.36(+0.30%) |
Mar 07, 2019 | 117.50 | 121.50 | 114.82 | 120.25 | 807,679 | +5.55(+4.84%) |
Mar 06, 2019 | 122.26 | 123.38 | 113.71 | 114.70 | 2,684,068 | -10.70(-8.53%) |
Mar 05, 2019 | 121.50 | 126.45 | 119.02 | 125.40 | 1,328,097 | +4.80(+3.98%) |
Mar 04, 2019 | 113.15 | 126.45 | 102.00 | 120.60 | 5,417,894 | +51.29(+74.00%) |
Mar 01, 2019 | 73.57 | 73.57 | 68.41 | 69.31 | 214,000 | -3.51(-4.82%) |
Feb 28, 2019 | 73.05 | 74.29 | 72.07 | 72.82 | 129,999 | -0.64(-0.87%) |
Feb 27, 2019 | 73.12 | 73.89 | 71.59 | 73.46 | 100,482 | +0.32(+0.44%) |
Feb 26, 2019 | 74.66 | 74.96 | 73.04 | 73.14 | 223,096 | -1.51(-2.02%) |
Feb 25, 2019 | 72.89 | 74.85 | 72.02 | 74.65 | 299,016 | +2.66(+3.69%) |
Feb 22, 2019 | 69.20 | 72.07 | 68.92 | 71.99 | 232,100 | +3.02(+4.38%) |
Feb 21, 2019 | 69.96 | 70.48 | 67.36 | 68.97 | 135,802 | -1.01(-1.44%) |
Feb 20, 2019 | 70.42 | 70.75 | 69.17 | 69.98 | 395,817 | -1.23(-1.73%) |
Feb 19, 2019 | 73.03 | 73.52 | 70.92 | 71.21 | 153,853 | -2.23(-3.04%) |
Feb 15, 2019 | 70.55 | 73.55 | 69.84 | 73.44 | 372,300 | +2.91(+4.13%) |
Feb 14, 2019 | 69.81 | 70.75 | 69.22 | 70.53 | 184,993 | +0.15(+0.21%) |
Feb 13, 2019 | 70.57 | 71.90 | 69.91 | 70.38 | 165,440 | +0.18(+0.26%) |
Feb 12, 2019 | 69.46 | 70.25 | 67.36 | 70.20 | 193,998 | +1.65(+2.41%) |
Feb 11, 2019 | 68.70 | 69.05 | 67.79 | 68.55 | 130,580 | +0.16(+0.23%) |
Feb 08, 2019 | 67.56 | 68.72 | 67.00 | 68.39 | 153,900 | +0.61(+0.90%) |
Feb 07, 2019 | 68.26 | 68.44 | 67.00 | 67.78 | 96,552 | -0.91(-1.32%) |
Feb 06, 2019 | 67.83 | 69.26 | 66.61 | 68.69 | 185,007 | +0.90(+1.33%) |
Feb 05, 2019 | 66.50 | 68.50 | 66.11 | 67.79 | 209,030 | -0.72(-1.05%) |
Feb 04, 2019 | 70.04 | 70.74 | 66.71 | 68.51 | 218,423 | -1.54(-2.20%) |