Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.04 | 114.86 | 113.82 | 114.71 | 855,432 | +0.73(+0.64%) |
Apr 29, 2019 | 114.12 | 114.22 | 113.85 | 113.98 | 420,434 | -0.19(-0.17%) |
Apr 26, 2019 | 113.43 | 114.18 | 113.27 | 114.17 | 562,300 | +0.90(+0.79%) |
Apr 25, 2019 | 112.76 | 113.44 | 112.36 | 113.27 | 646,686 | +0.54(+0.48%) |
Apr 24, 2019 | 112.54 | 113.00 | 112.48 | 112.73 | 561,345 | +0.19(+0.17%) |
Apr 23, 2019 | 111.73 | 112.65 | 111.54 | 112.54 | 582,390 | +0.89(+0.80%) |
Apr 22, 2019 | 111.41 | 111.88 | 111.31 | 111.65 | 433,895 | +0.00(+0.00%) |
Apr 18, 2019 | 111.46 | 111.75 | 110.72 | 111.65 | 848,600 | +0.24(+0.22%) |
Apr 17, 2019 | 112.68 | 112.70 | 111.16 | 111.41 | 623,322 | -0.95(-0.85%) |
Apr 16, 2019 | 113.52 | 113.60 | 112.07 | 112.36 | 639,904 | -0.71(-0.63%) |
Apr 15, 2019 | 112.85 | 113.10 | 112.73 | 113.07 | 484,506 | +0.28(+0.25%) |
Apr 12, 2019 | 112.92 | 113.02 | 112.66 | 112.79 | 716,500 | +0.37(+0.33%) |
Apr 11, 2019 | 112.86 | 112.91 | 112.07 | 112.42 | 1,024,302 | -0.33(-0.29%) |
Apr 10, 2019 | 112.60 | 112.88 | 112.40 | 112.75 | 576,981 | +0.33(+0.29%) |
Apr 09, 2019 | 112.35 | 112.50 | 112.01 | 112.42 | 1,511,522 | -0.18(-0.16%) |
Apr 08, 2019 | 112.34 | 112.64 | 111.90 | 112.60 | 795,843 | +0.07(+0.06%) |
Apr 05, 2019 | 112.31 | 112.66 | 112.23 | 112.53 | 779,600 | +0.47(+0.42%) |
Apr 04, 2019 | 112.36 | 112.47 | 111.55 | 112.06 | 924,770 | -0.25(-0.22%) |
Apr 03, 2019 | 112.73 | 112.75 | 112.12 | 112.31 | 873,898 | -0.05(-0.04%) |
Apr 02, 2019 | 112.49 | 112.75 | 112.10 | 112.36 | 972,474 | -0.21(-0.19%) |
Apr 01, 2019 | 112.87 | 112.98 | 112.26 | 112.57 | 1,210,726 | +0.39(+0.35%) |
Mar 29, 2019 | 111.96 | 112.23 | 111.50 | 112.18 | 1,154,900 | +0.73(+0.66%) |
Mar 28, 2019 | 111.38 | 111.69 | 110.95 | 111.45 | 827,590 | +0.24(+0.22%) |
Mar 27, 2019 | 111.83 | 111.96 | 110.60 | 111.21 | 1,059,890 | -0.55(-0.49%) |
Mar 26, 2019 | 111.53 | 112.12 | 111.28 | 111.76 | 1,144,197 | +0.73(+0.66%) |
Mar 25, 2019 | 110.65 | 111.34 | 110.51 | 111.03 | 935,907 | +0.12(+0.11%) |
Mar 22, 2019 | 111.67 | 112.18 | 110.87 | 110.91 | 1,470,400 | -1.27(-1.13%) |
Mar 21, 2019 | 110.61 | 112.32 | 110.57 | 112.18 | 925,386 | +1.20(+1.08%) |
Mar 20, 2019 | 111.24 | 111.68 | 110.53 | 110.98 | 842,969 | -0.82(-0.73%) |
Mar 19, 2019 | 111.86 | 112.24 | 111.40 | 111.80 | 746,756 | +0.24(+0.22%) |
Mar 18, 2019 | 111.56 | 111.76 | 111.12 | 111.56 | 941,841 | +0.03(+0.03%) |
Mar 15, 2019 | 111.07 | 111.82 | 110.98 | 111.53 | 742,400 | +0.62(+0.56%) |
Mar 14, 2019 | 110.93 | 111.12 | 110.55 | 110.91 | 513,142 | +0.02(+0.02%) |
Mar 13, 2019 | 110.58 | 111.29 | 110.45 | 110.89 | 963,901 | +0.63(+0.57%) |
Mar 12, 2019 | 109.99 | 110.49 | 109.91 | 110.26 | 2,136,068 | +0.45(+0.41%) |
Mar 11, 2019 | 108.66 | 109.83 | 108.66 | 109.81 | 753,054 | +1.42(+1.31%) |
Mar 08, 2019 | 107.99 | 108.45 | 107.62 | 108.39 | 1,322,800 | -0.31(-0.29%) |
Mar 07, 2019 | 109.15 | 109.32 | 108.39 | 108.70 | 1,963,100 | -0.66(-0.60%) |
Mar 06, 2019 | 110.01 | 110.06 | 109.16 | 109.36 | 952,703 | -0.61(-0.55%) |
Mar 05, 2019 | 110.06 | 110.18 | 109.74 | 109.97 | 927,144 | -0.05(-0.05%) |
Mar 04, 2019 | 111.23 | 111.31 | 109.12 | 110.02 | 1,646,038 | -0.85(-0.77%) |
Mar 01, 2019 | 110.98 | 110.99 | 110.28 | 110.87 | 1,077,000 | +0.55(+0.50%) |
Feb 28, 2019 | 109.96 | 110.68 | 109.88 | 110.32 | 1,037,093 | +0.28(+0.25%) |
Feb 27, 2019 | 109.95 | 110.17 | 109.57 | 110.04 | 760,280 | -0.24(-0.22%) |
Feb 26, 2019 | 110.15 | 110.58 | 109.99 | 110.28 | 938,132 | +0.00(+0.00%) |
Feb 25, 2019 | 110.98 | 111.21 | 110.21 | 110.28 | 1,683,736 | -0.21(-0.19%) |
Feb 22, 2019 | 109.93 | 110.56 | 109.79 | 110.49 | 724,800 | +0.78(+0.71%) |
Feb 21, 2019 | 109.22 | 109.82 | 109.01 | 109.71 | 859,949 | +0.21(+0.19%) |
Feb 20, 2019 | 109.54 | 109.80 | 109.06 | 109.50 | 835,604 | -0.04(-0.04%) |
Feb 19, 2019 | 109.25 | 109.87 | 109.25 | 109.54 | 782,824 | +0.08(+0.07%) |
Feb 15, 2019 | 108.92 | 109.48 | 108.92 | 109.46 | 988,600 | +1.14(+1.05%) |
Feb 14, 2019 | 108.00 | 108.77 | 107.89 | 108.32 | 696,174 | -0.13(-0.12%) |
Feb 13, 2019 | 108.65 | 108.78 | 108.17 | 108.45 | 1,002,072 | +0.05(+0.05%) |
Feb 12, 2019 | 107.89 | 108.57 | 107.61 | 108.40 | 1,922,460 | +1.12(+1.04%) |
Feb 11, 2019 | 107.54 | 107.68 | 107.02 | 107.28 | 827,505 | +0.00(+0.00%) |
Feb 08, 2019 | 106.22 | 107.28 | 106.22 | 107.28 | 1,154,700 | +0.41(+0.38%) |
Feb 07, 2019 | 106.66 | 107.08 | 106.08 | 106.87 | 1,400,165 | -0.48(-0.45%) |
Feb 06, 2019 | 107.15 | 107.41 | 106.81 | 107.35 | 1,010,522 | +0.08(+0.07%) |
Feb 05, 2019 | 107.28 | 107.57 | 107.07 | 107.27 | 1,113,039 | +0.17(+0.16%) |
Feb 04, 2019 | 106.79 | 107.10 | 106.21 | 107.10 | 812,027 | +0.20(+0.19%) |