Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 125.19 | 125.63 | 120.99 | 124.68 | 174,156 | -0.54(-0.43%) |
Apr 29, 2019 | 126.60 | 127.65 | 124.29 | 125.22 | 130,194 | -0.74(-0.59%) |
Apr 26, 2019 | 123.09 | 127.99 | 122.28 | 125.96 | 132,448 | +3.23(+2.64%) |
Apr 25, 2019 | 124.05 | 124.05 | 121.43 | 122.72 | 67,454 | -1.31(-1.06%) |
Apr 24, 2019 | 125.07 | 125.25 | 122.66 | 124.04 | 102,113 | -1.16(-0.92%) |
Apr 23, 2019 | 121.34 | 126.73 | 121.17 | 125.19 | 201,089 | +3.84(+3.17%) |
Apr 22, 2019 | 121.04 | 121.92 | 119.04 | 121.35 | 159,969 | +0.16(+0.14%) |
Apr 18, 2019 | 123.47 | 124.12 | 120.50 | 121.19 | 126,930 | -2.47(-2.00%) |
Apr 17, 2019 | 123.00 | 124.06 | 121.36 | 123.66 | 147,777 | +1.26(+1.03%) |
Apr 16, 2019 | 122.84 | 122.98 | 120.93 | 122.39 | 96,071 | +0.05(+0.04%) |
Apr 15, 2019 | 122.04 | 122.83 | 120.20 | 122.34 | 96,674 | +0.61(+0.50%) |
Apr 12, 2019 | 121.75 | 123.12 | 120.67 | 121.73 | 115,547 | +0.57(+0.47%) |
Apr 11, 2019 | 123.11 | 123.57 | 118.03 | 121.16 | 72,677 | -1.80(-1.46%) |
Apr 10, 2019 | 121.15 | 123.41 | 121.15 | 122.96 | 97,388 | +1.99(+1.65%) |
Apr 09, 2019 | 120.94 | 122.48 | 120.60 | 120.97 | 113,080 | -0.47(-0.39%) |
Apr 08, 2019 | 121.21 | 121.73 | 119.52 | 121.44 | 102,482 | +0.25(+0.21%) |
Apr 05, 2019 | 120.58 | 121.62 | 120.32 | 121.19 | 161,307 | +1.14(+0.95%) |
Apr 04, 2019 | 117.73 | 120.27 | 117.73 | 120.05 | 180,980 | +2.45(+2.09%) |
Apr 03, 2019 | 116.70 | 118.07 | 115.95 | 117.59 | 108,241 | +1.57(+1.35%) |
Apr 02, 2019 | 114.81 | 116.17 | 113.72 | 116.03 | 125,044 | +1.15(+1.00%) |
Apr 01, 2019 | 114.51 | 115.33 | 113.11 | 114.88 | 164,495 | +0.67(+0.59%) |
Mar 29, 2019 | 116.84 | 117.46 | 113.99 | 114.21 | 166,940 | -2.19(-1.88%) |
Mar 28, 2019 | 113.33 | 116.68 | 111.46 | 116.40 | 115,566 | +3.49(+3.09%) |
Mar 27, 2019 | 115.14 | 115.80 | 112.48 | 112.91 | 134,397 | -2.50(-2.16%) |
Mar 26, 2019 | 115.27 | 116.59 | 114.93 | 115.41 | 155,283 | +0.77(+0.68%) |
Mar 25, 2019 | 114.93 | 115.41 | 113.70 | 114.64 | 128,252 | -0.64(-0.56%) |
Mar 22, 2019 | 118.41 | 119.10 | 115.16 | 115.28 | 200,512 | -3.51(-2.96%) |
Mar 21, 2019 | 115.78 | 119.22 | 115.78 | 118.79 | 149,964 | +2.63(+2.26%) |
Mar 20, 2019 | 118.15 | 118.15 | 114.93 | 116.17 | 122,427 | -2.13(-1.80%) |
Mar 19, 2019 | 119.14 | 120.41 | 117.88 | 118.30 | 127,171 | -0.43(-0.36%) |
Mar 18, 2019 | 120.36 | 121.38 | 117.46 | 118.72 | 176,839 | -1.56(-1.29%) |
Mar 15, 2019 | 119.31 | 122.52 | 118.95 | 120.28 | 262,943 | +0.81(+0.68%) |
Mar 14, 2019 | 120.59 | 121.23 | 118.72 | 119.47 | 144,822 | -1.27(-1.05%) |
Mar 13, 2019 | 120.60 | 121.77 | 119.54 | 120.74 | 158,490 | +0.04(+0.04%) |
Mar 12, 2019 | 120.12 | 120.86 | 118.39 | 120.70 | 179,425 | +0.99(+0.83%) |
Mar 11, 2019 | 116.72 | 120.09 | 115.64 | 119.71 | 202,880 | +3.34(+2.87%) |
Mar 08, 2019 | 117.55 | 119.13 | 116.05 | 116.37 | 145,555 | -1.64(-1.39%) |
Mar 07, 2019 | 120.47 | 120.47 | 116.07 | 118.01 | 211,534 | -2.67(-2.21%) |
Mar 06, 2019 | 123.30 | 124.22 | 118.16 | 120.68 | 292,638 | -2.22(-1.81%) |
Mar 05, 2019 | 122.88 | 123.52 | 120.85 | 122.90 | 265,639 | -0.29(-0.23%) |
Mar 04, 2019 | 124.42 | 124.69 | 118.43 | 123.18 | 301,096 | -2.13(-1.70%) |
Mar 01, 2019 | 117.69 | 131.01 | 115.59 | 125.32 | 659,376 | +11.98(+10.58%) |
Feb 28, 2019 | 110.49 | 113.97 | 109.73 | 113.33 | 448,992 | +3.22(+2.93%) |
Feb 27, 2019 | 108.79 | 110.27 | 106.38 | 110.11 | 169,158 | +1.18(+1.08%) |
Feb 26, 2019 | 109.41 | 109.98 | 108.39 | 108.93 | 133,864 | -0.48(-0.44%) |
Feb 25, 2019 | 111.07 | 111.07 | 109.17 | 109.41 | 164,389 | -0.94(-0.85%) |
Feb 22, 2019 | 110.32 | 111.49 | 107.96 | 110.34 | 205,290 | +0.35(+0.32%) |
Feb 21, 2019 | 104.34 | 110.48 | 103.07 | 109.99 | 356,519 | +5.83(+5.60%) |
Feb 20, 2019 | 103.81 | 104.92 | 102.92 | 104.15 | 196,436 | +0.34(+0.33%) |
Feb 19, 2019 | 103.54 | 104.34 | 102.49 | 103.82 | 143,671 | +0.60(+0.58%) |
Feb 15, 2019 | 103.63 | 104.71 | 102.36 | 103.22 | 163,286 | +0.31(+0.30%) |
Feb 14, 2019 | 101.85 | 103.32 | 101.35 | 102.91 | 187,071 | +0.42(+0.41%) |
Feb 13, 2019 | 99.84 | 102.66 | 99.25 | 102.49 | 251,194 | +2.92(+2.93%) |
Feb 12, 2019 | 99.14 | 100.98 | 97.95 | 99.57 | 193,678 | +1.24(+1.26%) |
Feb 11, 2019 | 96.20 | 98.36 | 95.40 | 98.33 | 216,545 | +2.14(+2.23%) |
Feb 08, 2019 | 95.43 | 97.75 | 94.79 | 96.19 | 136,975 | +0.37(+0.39%) |
Feb 07, 2019 | 96.38 | 97.07 | 94.56 | 95.82 | 115,866 | -1.01(-1.05%) |
Feb 06, 2019 | 99.61 | 100.06 | 96.74 | 96.83 | 131,053 | -2.39(-2.41%) |
Feb 05, 2019 | 98.36 | 99.55 | 98.20 | 99.22 | 152,246 | +0.92(+0.93%) |
Feb 04, 2019 | 94.64 | 98.30 | 94.64 | 98.30 | 166,090 | +3.48(+3.67%) |