Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.70 | 121.63 | 120.40 | 120.76 | 743,481 | -0.20(-0.17%) |
Apr 29, 2019 | 120.19 | 121.22 | 120.19 | 120.97 | 526,098 | +0.86(+0.72%) |
Apr 26, 2019 | 119.84 | 120.20 | 118.88 | 120.10 | 344,172 | +0.71(+0.59%) |
Apr 25, 2019 | 119.69 | 119.80 | 118.67 | 119.39 | 372,053 | -0.86(-0.72%) |
Apr 24, 2019 | 120.49 | 121.51 | 119.75 | 120.25 | 478,165 | +0.27(+0.22%) |
Apr 23, 2019 | 119.68 | 120.63 | 118.63 | 119.99 | 954,150 | +0.31(+0.26%) |
Apr 22, 2019 | 120.19 | 120.19 | 119.20 | 119.68 | 844,110 | -0.84(-0.70%) |
Apr 18, 2019 | 120.23 | 120.87 | 119.65 | 120.52 | 586,136 | +0.23(+0.19%) |
Apr 17, 2019 | 121.67 | 121.67 | 120.19 | 120.29 | 630,485 | -0.78(-0.64%) |
Apr 16, 2019 | 121.42 | 121.44 | 120.54 | 121.07 | 455,905 | +0.09(+0.08%) |
Apr 15, 2019 | 120.23 | 121.01 | 119.91 | 120.97 | 530,554 | +1.06(+0.89%) |
Apr 12, 2019 | 119.85 | 120.95 | 119.41 | 119.91 | 563,608 | +0.56(+0.47%) |
Apr 11, 2019 | 118.34 | 119.44 | 117.81 | 119.35 | 586,380 | +1.30(+1.10%) |
Apr 10, 2019 | 117.82 | 118.06 | 116.90 | 118.05 | 627,991 | +0.58(+0.49%) |
Apr 09, 2019 | 117.72 | 118.08 | 117.28 | 117.47 | 499,066 | -0.72(-0.61%) |
Apr 08, 2019 | 118.37 | 118.91 | 117.55 | 118.19 | 766,212 | -0.49(-0.41%) |
Apr 05, 2019 | 118.31 | 119.69 | 118.26 | 118.68 | 1,656,304 | +0.64(+0.54%) |
Apr 04, 2019 | 117.60 | 118.05 | 116.83 | 118.04 | 1,269,073 | +0.74(+0.63%) |
Apr 03, 2019 | 115.74 | 117.36 | 115.40 | 117.30 | 809,700 | +2.02(+1.75%) |
Apr 02, 2019 | 114.76 | 115.36 | 113.57 | 115.28 | 507,052 | +0.68(+0.59%) |
Apr 01, 2019 | 114.20 | 114.90 | 113.97 | 114.60 | 680,718 | +0.98(+0.86%) |
Mar 29, 2019 | 112.71 | 114.05 | 112.56 | 113.62 | 1,728,788 | +1.65(+1.47%) |
Mar 28, 2019 | 109.81 | 112.22 | 109.73 | 111.97 | 1,112,407 | +1.78(+1.62%) |
Mar 27, 2019 | 108.66 | 110.47 | 108.47 | 110.19 | 848,411 | +1.50(+1.38%) |
Mar 26, 2019 | 108.39 | 108.90 | 107.85 | 108.69 | 585,288 | +0.95(+0.88%) |
Mar 25, 2019 | 108.36 | 108.36 | 106.92 | 107.74 | 528,072 | -0.49(-0.45%) |
Mar 22, 2019 | 110.02 | 110.05 | 108.16 | 108.23 | 625,038 | -2.03(-1.84%) |
Mar 21, 2019 | 107.43 | 110.37 | 107.43 | 110.26 | 934,703 | +2.44(+2.27%) |
Mar 20, 2019 | 108.50 | 108.81 | 106.83 | 107.82 | 495,586 | -0.94(-0.86%) |
Mar 19, 2019 | 108.17 | 109.08 | 108.14 | 108.76 | 884,622 | +0.69(+0.64%) |
Mar 18, 2019 | 106.68 | 108.22 | 106.62 | 108.07 | 1,024,358 | +1.62(+1.52%) |
Mar 15, 2019 | 105.61 | 106.48 | 105.24 | 106.45 | 922,695 | +0.67(+0.63%) |
Mar 14, 2019 | 106.88 | 107.05 | 105.48 | 105.78 | 696,911 | -1.20(-1.12%) |
Mar 13, 2019 | 106.67 | 107.82 | 106.57 | 106.98 | 621,932 | +0.46(+0.43%) |
Mar 12, 2019 | 105.95 | 106.90 | 105.80 | 106.52 | 724,174 | +1.01(+0.95%) |
Mar 11, 2019 | 103.84 | 105.85 | 103.84 | 105.51 | 667,957 | +1.82(+1.76%) |
Mar 08, 2019 | 103.24 | 103.82 | 102.78 | 103.69 | 632,316 | -0.17(-0.17%) |
Mar 07, 2019 | 104.39 | 104.63 | 103.01 | 103.86 | 709,996 | -0.64(-0.61%) |
Mar 06, 2019 | 105.02 | 105.14 | 104.41 | 104.50 | 659,645 | -0.51(-0.48%) |
Mar 05, 2019 | 105.41 | 105.41 | 104.62 | 105.00 | 500,982 | -0.30(-0.28%) |
Mar 04, 2019 | 105.95 | 106.29 | 104.42 | 105.30 | 674,463 | -0.23(-0.22%) |
Mar 01, 2019 | 105.08 | 105.67 | 104.14 | 105.53 | 943,921 | +0.91(+0.87%) |
Feb 28, 2019 | 103.98 | 104.95 | 103.43 | 104.62 | 775,459 | +0.73(+0.71%) |
Feb 27, 2019 | 105.84 | 106.31 | 103.85 | 103.89 | 1,088,441 | -2.11(-1.99%) |
Feb 26, 2019 | 105.44 | 106.05 | 104.53 | 106.00 | 1,167,155 | +0.53(+0.51%) |
Feb 25, 2019 | 106.36 | 106.95 | 105.42 | 105.46 | 1,022,047 | -0.35(-0.33%) |
Feb 22, 2019 | 105.48 | 106.02 | 103.68 | 105.82 | 1,537,091 | +0.26(+0.24%) |
Feb 21, 2019 | 102.27 | 108.06 | 100.87 | 105.56 | 2,794,436 | +2.25(+2.18%) |
Feb 20, 2019 | 104.67 | 105.44 | 103.04 | 103.31 | 3,277,352 | -1.14(-1.09%) |
Feb 19, 2019 | 104.02 | 104.81 | 103.71 | 104.44 | 2,022,239 | +0.01(+0.01%) |
Feb 15, 2019 | 104.77 | 105.59 | 104.28 | 104.43 | 1,034,671 | +0.36(+0.35%) |
Feb 14, 2019 | 102.70 | 104.78 | 102.62 | 104.07 | 4,569,487 | +0.41(+0.40%) |
Feb 13, 2019 | 103.84 | 103.94 | 103.00 | 103.66 | 1,173,400 | +0.08(+0.07%) |
Feb 12, 2019 | 102.77 | 103.66 | 102.14 | 103.58 | 1,350,669 | +1.12(+1.09%) |
Feb 11, 2019 | 102.22 | 102.92 | 101.89 | 102.46 | 1,435,726 | +0.35(+0.35%) |
Feb 08, 2019 | 101.26 | 102.17 | 100.99 | 102.11 | 1,240,140 | +0.27(+0.26%) |
Feb 07, 2019 | 101.53 | 102.31 | 100.97 | 101.84 | 722,437 | -0.45(-0.44%) |
Feb 06, 2019 | 102.50 | 102.82 | 101.68 | 102.29 | 1,100,109 | -0.68(-0.66%) |
Feb 05, 2019 | 101.94 | 103.01 | 101.29 | 102.97 | 738,950 | +0.01(+0.01%) |
Feb 04, 2019 | 103.05 | 103.32 | 101.99 | 102.96 | 1,286,466 | -0.16(-0.16%) |