Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.77 | 144.37 | 140.88 | 144.00 | 587,684 | -0.85(-0.59%) |
Apr 29, 2019 | 141.67 | 145.08 | 139.92 | 144.85 | 697,947 | +4.56(+3.25%) |
Apr 26, 2019 | 125.00 | 142.00 | 125.00 | 140.29 | 965,100 | +24.93(+21.61%) |
Apr 25, 2019 | 117.04 | 117.99 | 114.62 | 115.36 | 248,560 | -2.18(-1.85%) |
Apr 24, 2019 | 116.60 | 117.89 | 116.24 | 117.54 | 240,769 | +0.94(+0.81%) |
Apr 23, 2019 | 113.98 | 116.97 | 113.90 | 116.60 | 216,989 | +2.97(+2.61%) |
Apr 22, 2019 | 116.19 | 116.87 | 112.56 | 113.63 | 169,982 | -2.87(-2.46%) |
Apr 18, 2019 | 116.77 | 117.67 | 116.40 | 116.50 | 130,300 | +0.00(+0.00%) |
Apr 17, 2019 | 117.05 | 117.89 | 116.22 | 116.50 | 134,527 | -0.24(-0.21%) |
Apr 16, 2019 | 118.44 | 118.44 | 116.51 | 116.74 | 130,458 | -1.52(-1.29%) |
Apr 15, 2019 | 118.49 | 120.59 | 117.97 | 118.26 | 274,546 | -0.11(-0.09%) |
Apr 12, 2019 | 118.63 | 119.37 | 117.82 | 118.37 | 190,900 | +0.13(+0.11%) |
Apr 11, 2019 | 118.71 | 119.92 | 117.86 | 118.24 | 244,474 | -0.51(-0.43%) |
Apr 10, 2019 | 115.18 | 119.93 | 115.12 | 118.75 | 573,542 | +3.71(+3.22%) |
Apr 09, 2019 | 115.69 | 115.69 | 114.00 | 115.04 | 286,727 | -0.96(-0.83%) |
Apr 08, 2019 | 114.14 | 116.30 | 114.14 | 116.00 | 355,153 | +1.47(+1.28%) |
Apr 05, 2019 | 112.50 | 114.68 | 112.19 | 114.53 | 244,500 | +2.15(+1.91%) |
Apr 04, 2019 | 111.13 | 112.89 | 111.01 | 112.38 | 177,730 | +1.37(+1.23%) |
Apr 03, 2019 | 112.58 | 112.58 | 108.31 | 111.01 | 412,367 | -0.99(-0.88%) |
Apr 02, 2019 | 116.70 | 116.70 | 111.97 | 112.00 | 179,446 | -4.64(-3.98%) |
Apr 01, 2019 | 116.56 | 116.89 | 115.30 | 116.64 | 189,859 | +0.68(+0.59%) |
Mar 29, 2019 | 116.54 | 116.90 | 112.94 | 115.96 | 277,100 | -0.30(-0.26%) |
Mar 28, 2019 | 116.18 | 116.56 | 115.31 | 116.26 | 126,677 | +0.37(+0.32%) |
Mar 27, 2019 | 114.86 | 116.29 | 113.98 | 115.89 | 155,082 | +0.81(+0.70%) |
Mar 26, 2019 | 113.90 | 115.31 | 112.94 | 115.08 | 142,072 | +1.80(+1.59%) |
Mar 25, 2019 | 112.80 | 114.36 | 112.00 | 113.28 | 155,618 | +0.20(+0.18%) |
Mar 22, 2019 | 114.40 | 115.72 | 112.76 | 113.08 | 280,500 | -1.79(-1.56%) |
Mar 21, 2019 | 113.96 | 116.42 | 113.96 | 114.87 | 217,591 | +0.45(+0.39%) |
Mar 20, 2019 | 114.31 | 115.76 | 113.35 | 114.42 | 228,790 | +0.44(+0.39%) |
Mar 19, 2019 | 115.99 | 115.99 | 113.66 | 113.98 | 210,518 | -1.89(-1.63%) |
Mar 18, 2019 | 115.64 | 117.13 | 114.57 | 115.87 | 288,377 | +0.55(+0.48%) |
Mar 15, 2019 | 113.75 | 115.43 | 112.93 | 115.32 | 647,400 | +1.77(+1.56%) |
Mar 14, 2019 | 112.17 | 114.60 | 111.81 | 113.55 | 255,295 | +1.44(+1.28%) |
Mar 13, 2019 | 111.10 | 112.95 | 110.47 | 112.11 | 242,429 | +1.39(+1.26%) |
Mar 12, 2019 | 111.99 | 112.48 | 110.66 | 110.72 | 176,544 | -1.25(-1.12%) |
Mar 11, 2019 | 111.00 | 112.77 | 110.31 | 111.97 | 295,743 | +1.47(+1.33%) |
Mar 08, 2019 | 109.00 | 110.97 | 108.75 | 110.50 | 199,300 | +1.17(+1.07%) |
Mar 07, 2019 | 109.77 | 110.57 | 109.06 | 109.33 | 137,167 | -0.29(-0.26%) |
Mar 06, 2019 | 110.85 | 111.53 | 109.48 | 109.62 | 141,248 | -1.23(-1.11%) |
Mar 05, 2019 | 111.68 | 111.83 | 110.14 | 110.85 | 270,171 | -0.84(-0.75%) |
Mar 04, 2019 | 112.00 | 113.51 | 110.92 | 111.69 | 681,730 | -0.11(-0.10%) |
Mar 01, 2019 | 112.76 | 113.30 | 111.68 | 111.80 | 286,800 | -0.31(-0.28%) |
Feb 28, 2019 | 111.84 | 114.52 | 111.36 | 112.11 | 868,040 | +0.16(+0.14%) |
Feb 27, 2019 | 112.89 | 114.47 | 111.93 | 111.95 | 188,819 | -1.25(-1.10%) |
Feb 26, 2019 | 114.97 | 115.69 | 113.16 | 113.20 | 231,101 | -1.66(-1.45%) |
Feb 25, 2019 | 117.20 | 118.10 | 112.71 | 114.86 | 508,221 | -2.05(-1.75%) |
Feb 22, 2019 | 117.18 | 117.50 | 115.60 | 116.91 | 178,800 | -0.13(-0.11%) |
Feb 21, 2019 | 114.76 | 117.10 | 113.93 | 117.04 | 169,678 | +2.02(+1.76%) |
Feb 20, 2019 | 115.77 | 115.94 | 114.64 | 115.02 | 240,255 | -0.42(-0.36%) |
Feb 19, 2019 | 114.85 | 115.99 | 111.64 | 115.44 | 215,457 | +0.15(+0.13%) |
Feb 15, 2019 | 114.73 | 116.42 | 114.05 | 115.29 | 168,500 | +0.93(+0.81%) |
Feb 14, 2019 | 113.00 | 115.23 | 112.41 | 114.36 | 270,692 | +1.24(+1.10%) |
Feb 13, 2019 | 113.82 | 114.45 | 111.97 | 113.12 | 212,067 | -0.58(-0.51%) |
Feb 12, 2019 | 113.62 | 115.30 | 113.30 | 113.70 | 167,429 | +0.45(+0.40%) |
Feb 11, 2019 | 115.01 | 115.47 | 113.20 | 113.25 | 265,489 | -1.62(-1.41%) |
Feb 08, 2019 | 114.85 | 115.87 | 114.43 | 114.87 | 167,100 | -0.34(-0.30%) |
Feb 07, 2019 | 115.51 | 116.00 | 114.39 | 115.21 | 155,028 | -0.66(-0.57%) |
Feb 06, 2019 | 115.59 | 116.50 | 114.60 | 115.87 | 132,333 | +0.23(+0.20%) |
Feb 05, 2019 | 117.22 | 117.76 | 115.08 | 115.64 | 267,838 | -1.63(-1.39%) |
Feb 04, 2019 | 116.26 | 117.37 | 115.23 | 117.27 | 205,660 | +1.27(+1.09%) |