Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.90 | 119.00 | 111.50 | 117.40 | 1,416 | +6.50(+5.86%) |
Apr 29, 2019 | 111.25 | 113.80 | 110.75 | 110.90 | 132 | -2.10(-1.86%) |
Apr 26, 2019 | 114.69 | 114.69 | 112.10 | 113.00 | 670 | +0.80(+0.71%) |
Apr 25, 2019 | 112.90 | 113.30 | 112.20 | 112.20 | 181 | +0.20(+0.18%) |
Apr 24, 2019 | 115.00 | 115.00 | 111.90 | 112.00 | 313 | -5.70(-4.84%) |
Apr 23, 2019 | 120.00 | 121.00 | 115.50 | 117.70 | 902 | +4.20(+3.70%) |
Apr 22, 2019 | 129.80 | 129.80 | 111.00 | 113.50 | 2,008 | -16.80(-12.89%) |
Apr 18, 2019 | 126.20 | 131.49 | 124.60 | 130.30 | 1,060 | +4.20(+3.33%) |
Apr 17, 2019 | 130.00 | 132.30 | 126.10 | 126.10 | 1,572 | -1.40(-1.10%) |
Apr 16, 2019 | 127.80 | 128.80 | 125.45 | 127.50 | 668 | +0.20(+0.16%) |
Apr 15, 2019 | 128.50 | 128.50 | 127.20 | 127.30 | 301 | -1.10(-0.86%) |
Apr 12, 2019 | 125.60 | 128.50 | 124.60 | 128.40 | 960 | +3.90(+3.13%) |
Apr 11, 2019 | 125.90 | 127.10 | 122.50 | 124.50 | 611 | -1.40(-1.11%) |
Apr 10, 2019 | 124.40 | 127.60 | 124.40 | 125.90 | 588 | +1.70(+1.37%) |
Apr 09, 2019 | 125.10 | 126.53 | 121.10 | 124.20 | 999 | -2.30(-1.82%) |
Apr 08, 2019 | 116.90 | 128.70 | 114.76 | 126.50 | 3,258 | +11.60(+10.10%) |
Apr 05, 2019 | 112.30 | 118.80 | 105.83 | 114.90 | 2,420 | +3.80(+3.42%) |
Apr 04, 2019 | 108.00 | 118.35 | 106.20 | 111.10 | 1,603 | -0.10(-0.09%) |
Apr 03, 2019 | 110.14 | 112.10 | 110.14 | 111.20 | 1,400 | -0.30(-0.27%) |
Apr 02, 2019 | 113.20 | 119.70 | 106.85 | 111.50 | 2,344 | -0.20(-0.18%) |
Apr 01, 2019 | 95.50 | 112.90 | 95.50 | 111.70 | 9,814 | +17.00(+17.95%) |
Mar 29, 2019 | 98.50 | 98.50 | 90.65 | 94.70 | 4,220 | -3.30(-3.37%) |
Mar 28, 2019 | 98.00 | 100.50 | 97.60 | 98.00 | 1,619 | -1.10(-1.11%) |
Mar 27, 2019 | 98.90 | 100.00 | 96.20 | 99.10 | 3,451 | +0.40(+0.41%) |
Mar 26, 2019 | 99.90 | 101.00 | 98.00 | 98.70 | 8,146 | -1.60(-1.60%) |
Mar 25, 2019 | 101.50 | 102.50 | 92.47 | 100.30 | 6,066 | -1.90(-1.86%) |
Mar 22, 2019 | 106.90 | 112.89 | 102.10 | 102.20 | 1,730 | -4.50(-4.22%) |
Mar 21, 2019 | 115.00 | 115.00 | 101.91 | 106.70 | 4,729 | -10.40(-8.88%) |
Mar 20, 2019 | 119.40 | 119.40 | 113.10 | 117.10 | 1,533 | -2.10(-1.76%) |
Mar 19, 2019 | 124.30 | 124.80 | 118.72 | 119.20 | 3,956 | -3.60(-2.93%) |
Mar 18, 2019 | 119.80 | 123.00 | 112.00 | 122.80 | 3,364 | +2.20(+1.82%) |
Mar 15, 2019 | 115.60 | 131.00 | 109.90 | 120.60 | 31,400 | +4.40(+3.79%) |
Mar 14, 2019 | 114.10 | 127.00 | 112.82 | 116.20 | 4,015 | +1.00(+0.87%) |
Mar 13, 2019 | 116.80 | 116.80 | 105.30 | 115.20 | 13,820 | -2.40(-2.04%) |
Mar 12, 2019 | 119.70 | 120.50 | 115.00 | 117.60 | 3,588 | +1.00(+0.86%) |
Mar 11, 2019 | 133.50 | 139.40 | 112.30 | 116.60 | 7,283 | -15.00(-11.40%) |
Mar 08, 2019 | 125.50 | 144.90 | 125.10 | 131.60 | 8,920 | +4.00(+3.13%) |
Mar 07, 2019 | 154.60 | 164.90 | 122.20 | 127.60 | 8,439 | -27.90(-17.94%) |
Mar 06, 2019 | 159.90 | 163.37 | 145.00 | 155.50 | 3,865 | -1.20(-0.77%) |
Mar 05, 2019 | 165.60 | 171.42 | 156.60 | 156.70 | 6,944 | -13.40(-7.88%) |
Mar 04, 2019 | 164.90 | 178.45 | 160.95 | 170.10 | 4,654 | +8.10(+5.00%) |
Mar 01, 2019 | 152.60 | 163.50 | 152.60 | 162.00 | 8,740 | +10.30(+6.79%) |
Feb 28, 2019 | 150.80 | 161.50 | 150.80 | 151.70 | 7,218 | +0.50(+0.33%) |
Feb 27, 2019 | 145.50 | 154.60 | 142.00 | 151.20 | 14,659 | +5.70(+3.92%) |
Feb 26, 2019 | 145.10 | 152.90 | 144.00 | 145.50 | 6,718 | +1.90(+1.32%) |
Feb 25, 2019 | 167.20 | 178.50 | 143.60 | 143.60 | 8,511 | -23.50(-14.06%) |
Feb 22, 2019 | 146.50 | 177.67 | 145.35 | 167.10 | 7,150 | +22.70(+15.72%) |
Feb 21, 2019 | 147.00 | 153.00 | 141.01 | 144.40 | 6,829 | -1.90(-1.30%) |
Feb 20, 2019 | 150.10 | 156.90 | 140.80 | 146.30 | 3,986 | -4.50(-2.98%) |
Feb 19, 2019 | 151.90 | 159.70 | 142.70 | 150.80 | 11,781 | +2.80(+1.89%) |
Feb 15, 2019 | 143.90 | 152.00 | 141.30 | 148.00 | 4,690 | +5.00(+3.50%) |
Feb 14, 2019 | 140.00 | 143.80 | 139.50 | 143.00 | 13,573 | +2.30(+1.63%) |
Feb 13, 2019 | 143.40 | 147.25 | 140.00 | 140.70 | 22,362 | -1.20(-0.85%) |
Feb 12, 2019 | 140.10 | 151.50 | 140.00 | 141.90 | 10,631 | -0.10(-0.07%) |
Feb 11, 2019 | 138.80 | 147.28 | 134.90 | 142.00 | 27,007 | +7.00(+5.19%) |