Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.06 | 123.23 | 118.56 | 122.16 | 4,797,949 | +2.14(+1.78%) |
Apr 29, 2019 | 117.86 | 121.40 | 117.61 | 120.02 | 4,336,832 | +7.32(+6.50%) |
Apr 26, 2019 | 111.66 | 112.90 | 111.48 | 112.69 | 1,162,887 | +1.25(+1.13%) |
Apr 25, 2019 | 111.93 | 112.45 | 111.16 | 111.44 | 1,093,180 | -1.43(-1.27%) |
Apr 24, 2019 | 113.06 | 113.84 | 112.17 | 112.87 | 1,250,188 | -0.11(-0.10%) |
Apr 23, 2019 | 112.33 | 113.34 | 112.12 | 112.98 | 1,307,907 | +0.53(+0.47%) |
Apr 22, 2019 | 112.11 | 112.69 | 111.32 | 112.45 | 797,976 | +0.08(+0.07%) |
Apr 18, 2019 | 112.41 | 113.00 | 111.92 | 112.37 | 2,014,627 | -0.04(-0.04%) |
Apr 17, 2019 | 113.83 | 113.93 | 112.36 | 112.41 | 1,357,826 | -0.94(-0.83%) |
Apr 16, 2019 | 113.90 | 113.99 | 113.11 | 113.35 | 1,186,059 | -0.21(-0.18%) |
Apr 15, 2019 | 113.80 | 114.13 | 113.20 | 113.56 | 1,042,879 | -0.43(-0.38%) |
Apr 12, 2019 | 113.04 | 114.08 | 113.04 | 113.99 | 1,557,542 | +1.72(+1.53%) |
Apr 11, 2019 | 110.78 | 112.33 | 110.23 | 112.27 | 1,336,816 | +1.68(+1.52%) |
Apr 10, 2019 | 111.04 | 111.04 | 109.60 | 110.58 | 1,335,798 | -0.23(-0.21%) |
Apr 09, 2019 | 111.87 | 111.90 | 110.75 | 110.81 | 1,317,544 | -1.30(-1.16%) |
Apr 08, 2019 | 111.59 | 112.12 | 111.48 | 112.11 | 1,192,010 | -0.07(-0.06%) |
Apr 05, 2019 | 112.23 | 113.03 | 111.63 | 112.19 | 1,128,159 | +0.26(+0.23%) |
Apr 04, 2019 | 111.33 | 112.16 | 110.86 | 111.93 | 1,838,621 | +1.63(+1.48%) |
Apr 03, 2019 | 110.43 | 110.96 | 109.86 | 110.29 | 1,418,659 | +0.44(+0.40%) |
Apr 02, 2019 | 110.04 | 110.59 | 109.12 | 109.85 | 887,062 | +0.08(+0.07%) |
Apr 01, 2019 | 108.60 | 109.94 | 108.59 | 109.77 | 1,433,931 | +2.22(+2.07%) |
Mar 29, 2019 | 107.55 | 108.06 | 106.89 | 107.55 | 1,170,916 | +0.53(+0.49%) |
Mar 28, 2019 | 106.03 | 107.27 | 105.77 | 107.02 | 1,145,460 | +1.55(+1.47%) |
Mar 27, 2019 | 105.57 | 106.01 | 104.91 | 105.47 | 795,205 | +0.11(+0.10%) |
Mar 26, 2019 | 105.09 | 105.74 | 104.75 | 105.36 | 1,561,795 | +1.05(+1.00%) |
Mar 25, 2019 | 104.03 | 105.20 | 103.61 | 104.31 | 936,198 | +0.47(+0.45%) |
Mar 22, 2019 | 105.25 | 105.61 | 103.59 | 103.85 | 1,007,815 | -2.09(-1.97%) |
Mar 21, 2019 | 104.38 | 106.33 | 104.33 | 105.94 | 651,463 | +1.42(+1.35%) |
Mar 20, 2019 | 106.06 | 106.06 | 103.88 | 104.52 | 1,398,164 | -1.61(-1.52%) |
Mar 19, 2019 | 107.16 | 107.35 | 105.58 | 106.14 | 1,166,022 | -0.52(-0.49%) |
Mar 18, 2019 | 105.21 | 106.67 | 105.21 | 106.66 | 1,329,185 | +0.95(+0.89%) |
Mar 15, 2019 | 105.89 | 106.30 | 105.43 | 105.71 | 1,749,550 | +0.15(+0.14%) |
Mar 14, 2019 | 106.01 | 106.55 | 105.31 | 105.56 | 972,133 | -0.46(-0.43%) |
Mar 13, 2019 | 105.98 | 106.69 | 105.43 | 106.02 | 1,297,462 | +0.43(+0.41%) |
Mar 12, 2019 | 105.34 | 105.68 | 104.99 | 105.59 | 1,199,720 | +0.61(+0.58%) |
Mar 11, 2019 | 103.79 | 105.23 | 103.44 | 104.98 | 1,328,654 | +1.07(+1.03%) |
Mar 08, 2019 | 102.86 | 104.02 | 102.31 | 103.92 | 1,692,339 | -0.07(-0.07%) |
Mar 07, 2019 | 104.99 | 104.99 | 102.92 | 103.98 | 1,427,635 | -1.99(-1.88%) |
Mar 06, 2019 | 106.36 | 106.95 | 105.77 | 105.98 | 1,346,927 | +0.37(+0.35%) |
Mar 05, 2019 | 106.61 | 106.61 | 105.58 | 105.61 | 1,538,735 | +0.50(+0.47%) |
Mar 04, 2019 | 106.32 | 106.57 | 104.39 | 105.11 | 1,466,846 | -0.55(-0.52%) |
Mar 01, 2019 | 106.08 | 106.51 | 105.17 | 105.66 | 1,294,271 | +0.49(+0.46%) |
Feb 28, 2019 | 106.31 | 106.40 | 104.95 | 105.17 | 2,421,029 | -1.39(-1.31%) |
Feb 27, 2019 | 105.57 | 106.59 | 105.35 | 106.57 | 1,250,435 | +0.61(+0.57%) |
Feb 26, 2019 | 106.44 | 107.23 | 105.91 | 105.96 | 1,601,014 | -0.58(-0.54%) |
Feb 25, 2019 | 106.51 | 107.24 | 106.25 | 106.54 | 1,255,121 | +0.60(+0.56%) |
Feb 22, 2019 | 105.38 | 106.23 | 104.94 | 105.94 | 889,278 | +0.78(+0.74%) |
Feb 21, 2019 | 104.77 | 105.21 | 104.32 | 105.16 | 1,115,238 | -0.02(-0.02%) |
Feb 20, 2019 | 104.85 | 105.57 | 104.65 | 105.18 | 1,039,169 | +0.57(+0.54%) |
Feb 19, 2019 | 103.90 | 105.51 | 103.79 | 104.61 | 1,268,527 | +0.27(+0.26%) |
Feb 15, 2019 | 104.03 | 104.52 | 103.86 | 104.34 | 1,305,513 | +1.23(+1.19%) |
Feb 14, 2019 | 104.00 | 104.08 | 103.05 | 103.12 | 1,137,593 | -1.09(-1.04%) |
Feb 13, 2019 | 103.49 | 104.67 | 103.49 | 104.20 | 1,098,337 | +0.84(+0.81%) |
Feb 12, 2019 | 102.41 | 104.00 | 102.41 | 103.37 | 1,568,589 | +1.24(+1.21%) |
Feb 11, 2019 | 101.55 | 102.24 | 100.81 | 102.13 | 1,533,449 | +0.59(+0.58%) |
Feb 08, 2019 | 100.59 | 101.56 | 99.85 | 101.54 | 1,368,445 | +0.70(+0.69%) |
Feb 07, 2019 | 99.83 | 101.11 | 99.43 | 100.85 | 1,349,611 | +0.37(+0.37%) |
Feb 06, 2019 | 100.73 | 101.18 | 100.33 | 100.48 | 1,504,349 | -0.44(-0.44%) |
Feb 05, 2019 | 100.06 | 101.03 | 100.06 | 100.92 | 1,501,503 | +0.61(+0.61%) |
Feb 04, 2019 | 100.86 | 100.86 | 99.66 | 100.31 | 1,535,327 | -0.40(-0.40%) |