Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.00 | 109.50 | 103.39 | 106.08 | 181,908 | -2.25(-2.08%) |
Apr 29, 2019 | 110.54 | 111.50 | 108.09 | 108.33 | 94,635 | -2.21(-2.00%) |
Apr 26, 2019 | 106.76 | 111.11 | 106.10 | 110.54 | 95,400 | +3.72(+3.48%) |
Apr 25, 2019 | 106.12 | 109.00 | 103.55 | 106.82 | 112,626 | +0.63(+0.59%) |
Apr 24, 2019 | 109.37 | 110.00 | 104.64 | 106.19 | 157,210 | -3.13(-2.86%) |
Apr 23, 2019 | 104.56 | 112.19 | 103.02 | 109.32 | 201,359 | +4.55(+4.34%) |
Apr 22, 2019 | 105.13 | 107.70 | 102.78 | 104.77 | 162,651 | -0.79(-0.75%) |
Apr 18, 2019 | 106.17 | 108.96 | 101.03 | 105.56 | 344,100 | -0.69(-0.65%) |
Apr 17, 2019 | 118.33 | 118.77 | 103.44 | 106.25 | 446,868 | -11.23(-9.56%) |
Apr 16, 2019 | 118.67 | 123.30 | 115.10 | 117.48 | 154,078 | -0.25(-0.21%) |
Apr 15, 2019 | 126.89 | 128.92 | 116.14 | 117.73 | 246,575 | -9.10(-7.17%) |
Apr 12, 2019 | 129.46 | 131.08 | 122.06 | 126.83 | 303,900 | -1.12(-0.88%) |
Apr 11, 2019 | 143.02 | 144.50 | 127.47 | 127.95 | 284,750 | -14.55(-10.21%) |
Apr 10, 2019 | 134.52 | 145.16 | 134.04 | 142.50 | 247,461 | +9.05(+6.78%) |
Apr 09, 2019 | 133.21 | 135.98 | 131.60 | 133.45 | 121,484 | -0.12(-0.09%) |
Apr 08, 2019 | 131.25 | 135.13 | 128.51 | 133.57 | 157,719 | +0.81(+0.61%) |
Apr 05, 2019 | 135.47 | 137.68 | 131.87 | 132.76 | 232,600 | -1.96(-1.45%) |
Apr 04, 2019 | 132.38 | 135.82 | 130.58 | 134.72 | 216,458 | +2.24(+1.69%) |
Apr 03, 2019 | 133.40 | 134.74 | 129.48 | 132.48 | 197,389 | +0.65(+0.49%) |
Apr 02, 2019 | 130.85 | 133.26 | 128.67 | 131.83 | 197,443 | +1.27(+0.97%) |
Apr 01, 2019 | 127.03 | 134.87 | 125.21 | 130.56 | 277,183 | +5.30(+4.23%) |
Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 352,100 | -0.74(-0.59%) |
Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 238,096 | -2.54(-1.98%) |
Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 191,771 | -7.08(-5.22%) |
Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 164,496 | +4.90(+3.75%) |
Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 200,495 | -3.56(-2.65%) |
Mar 22, 2019 | 142.37 | 142.57 | 134.28 | 134.28 | 235,700 | -9.24(-6.44%) |
Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 227,175 | +3.43(+2.45%) |
Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 169,539 | -3.75(-2.61%) |
Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 131,321 | +0.18(+0.13%) |
Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 237,356 | +5.25(+3.79%) |
Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 313,000 | +3.09(+2.28%) |
Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 191,081 | -2.47(-1.79%) |
Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 259,050 | +4.40(+3.30%) |
Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 166,212 | +1.81(+1.38%) |
Mar 11, 2019 | 127.37 | 132.80 | 126.32 | 131.58 | 226,784 | +6.01(+4.79%) |
Mar 08, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 225,000 | -2.39(-1.87%) |
Mar 07, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 310,092 | -9.03(-6.59%) |
Mar 06, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 282,533 | -3.82(-2.71%) |
Mar 05, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 358,866 | +2.13(+1.54%) |
Mar 04, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 260,104 | -1.91(-1.36%) |
Mar 01, 2019 | 131.25 | 140.67 | 129.50 | 140.59 | 294,400 | +9.31(+7.09%) |
Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 210,104 | -2.53(-1.89%) |
Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 199,263 | -0.68(-0.51%) |
Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 296,692 | -1.81(-1.33%) |
Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 269,094 | +9.69(+7.65%) |
Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 171,500 | +1.04(+0.83%) |
Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 244,378 | +2.58(+2.10%) |
Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 357,571 | -11.26(-8.39%) |
Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 447,815 | -1.02(-0.75%) |
Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 363,500 | +1.29(+0.96%) |
Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 378,687 | +15.84(+13.41%) |
Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 239,858 | -1.96(-1.63%) |
Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 280,432 | +3.96(+3.41%) |
Feb 11, 2019 | 116.88 | 118.69 | 114.03 | 116.14 | 161,405 | -0.22(-0.19%) |
Feb 08, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 140,300 | +1.78(+1.55%) |
Feb 07, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 220,362 | -5.80(-4.82%) |
Feb 06, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 174,482 | +6.11(+5.35%) |
Feb 05, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 120,647 | -0.55(-0.48%) |
Feb 04, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 137,525 | +0.15(+0.13%) |