Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.46 | 112.46 | 109.58 | 110.18 | 5,783,215 | -1.03(-0.93%) |
Apr 29, 2019 | 111.50 | 112.00 | 110.57 | 111.21 | 3,691,100 | -0.14(-0.13%) |
Apr 26, 2019 | 112.14 | 112.57 | 110.04 | 111.36 | 9,039,518 | -1.82(-1.60%) |
Apr 25, 2019 | 115.27 | 115.34 | 113.03 | 113.17 | 7,457,592 | -1.74(-1.52%) |
Apr 24, 2019 | 117.80 | 117.87 | 114.88 | 114.92 | 7,292,731 | -2.35(-2.00%) |
Apr 23, 2019 | 117.76 | 118.55 | 115.85 | 117.27 | 6,494,815 | -0.14(-0.12%) |
Apr 22, 2019 | 115.34 | 117.44 | 114.38 | 117.41 | 8,697,614 | +4.16(+3.68%) |
Apr 18, 2019 | 114.77 | 114.99 | 113.06 | 113.24 | 5,542,443 | -1.21(-1.06%) |
Apr 17, 2019 | 115.34 | 115.98 | 114.13 | 114.45 | 4,295,434 | -0.43(-0.37%) |
Apr 16, 2019 | 114.56 | 115.23 | 113.17 | 114.88 | 4,734,414 | +0.68(+0.59%) |
Apr 15, 2019 | 115.06 | 116.02 | 114.03 | 114.20 | 6,048,257 | -1.35(-1.17%) |
Apr 12, 2019 | 116.16 | 117.16 | 114.65 | 115.56 | 11,143,427 | +3.70(+3.31%) |
Apr 11, 2019 | 112.78 | 114.03 | 111.03 | 111.85 | 6,164,497 | -1.53(-1.35%) |
Apr 10, 2019 | 112.53 | 113.74 | 112.10 | 113.38 | 5,233,801 | +1.64(+1.46%) |
Apr 09, 2019 | 113.56 | 113.63 | 111.46 | 111.75 | 6,618,375 | -2.28(-2.00%) |
Apr 08, 2019 | 113.95 | 115.27 | 113.14 | 114.03 | 9,486,751 | +0.78(+0.69%) |
Apr 05, 2019 | 109.97 | 113.35 | 109.86 | 113.24 | 9,463,963 | +3.92(+3.58%) |
Apr 04, 2019 | 107.47 | 109.58 | 106.83 | 109.33 | 6,124,576 | +1.96(+1.82%) |
Apr 03, 2019 | 110.32 | 110.68 | 106.76 | 107.37 | 6,620,192 | -2.46(-2.24%) |
Apr 02, 2019 | 111.50 | 111.68 | 109.54 | 109.82 | 5,229,326 | -1.14(-1.03%) |
Apr 01, 2019 | 110.75 | 111.60 | 109.93 | 110.96 | 5,293,625 | +1.53(+1.40%) |
Mar 29, 2019 | 111.36 | 111.92 | 109.18 | 109.43 | 4,476,472 | -0.21(-0.19%) |
Mar 28, 2019 | 108.33 | 110.00 | 108.08 | 109.65 | 6,403,041 | +0.64(+0.59%) |
Mar 27, 2019 | 109.25 | 110.07 | 107.51 | 109.01 | 5,296,337 | -0.28(-0.26%) |
Mar 26, 2019 | 108.93 | 110.64 | 108.36 | 109.29 | 5,909,748 | +2.21(+2.06%) |
Mar 25, 2019 | 106.41 | 107.62 | 104.95 | 107.08 | 5,786,722 | +0.07(+0.07%) |
Mar 22, 2019 | 110.96 | 111.03 | 106.05 | 107.01 | 10,323,723 | -5.09(-4.54%) |
Mar 21, 2019 | 110.32 | 112.32 | 109.97 | 112.10 | 8,526,634 | +1.64(+1.48%) |
Mar 20, 2019 | 107.19 | 111.89 | 106.98 | 110.47 | 6,664,859 | +2.99(+2.78%) |
Mar 19, 2019 | 109.54 | 110.04 | 106.87 | 107.47 | 4,717,196 | -1.07(-0.98%) |
Mar 18, 2019 | 106.51 | 108.86 | 106.41 | 108.54 | 4,655,778 | +2.56(+2.42%) |
Mar 15, 2019 | 106.05 | 106.94 | 105.91 | 105.98 | 5,974,107 | -0.91(-0.86%) |
Mar 14, 2019 | 106.58 | 107.55 | 106.50 | 106.89 | 4,353,953 | +0.32(+0.30%) |
Mar 13, 2019 | 105.86 | 107.11 | 105.12 | 106.58 | 5,509,956 | +2.20(+2.11%) |
Mar 12, 2019 | 102.53 | 104.52 | 102.38 | 104.37 | 4,425,335 | +2.59(+2.55%) |
Mar 11, 2019 | 100.40 | 101.96 | 99.65 | 101.78 | 5,357,478 | +2.13(+2.14%) |
Mar 08, 2019 | 101.39 | 101.39 | 98.83 | 99.65 | 7,057,752 | -3.62(-3.51%) |
Mar 07, 2019 | 105.12 | 105.19 | 102.85 | 103.27 | 4,175,359 | -1.42(-1.36%) |
Mar 06, 2019 | 107.07 | 107.21 | 104.37 | 104.69 | 7,185,149 | -3.09(-2.87%) |
Mar 05, 2019 | 109.03 | 109.13 | 106.72 | 107.78 | 3,612,812 | -0.96(-0.88%) |
Mar 04, 2019 | 108.99 | 109.70 | 106.49 | 108.74 | 4,662,858 | +0.75(+0.69%) |
Mar 01, 2019 | 106.61 | 108.35 | 106.59 | 108.00 | 5,033,093 | +2.24(+2.12%) |
Feb 28, 2019 | 107.57 | 107.85 | 105.12 | 105.76 | 4,384,239 | -1.39(-1.29%) |
Feb 27, 2019 | 107.96 | 109.42 | 106.43 | 107.14 | 4,874,503 | +0.18(+0.17%) |
Feb 26, 2019 | 108.14 | 109.63 | 106.86 | 106.97 | 4,739,465 | -1.63(-1.50%) |
Feb 25, 2019 | 107.92 | 109.52 | 107.92 | 108.60 | 4,369,196 | -0.18(-0.16%) |
Feb 22, 2019 | 109.03 | 110.11 | 108.01 | 108.78 | 3,414,988 | +0.92(+0.86%) |
Feb 21, 2019 | 110.62 | 110.98 | 107.25 | 107.85 | 6,739,495 | -3.02(-2.72%) |
Feb 20, 2019 | 109.45 | 111.41 | 109.34 | 110.87 | 4,924,848 | +1.24(+1.13%) |
Feb 19, 2019 | 109.34 | 110.62 | 108.99 | 109.63 | 4,231,656 | -0.46(-0.42%) |
Feb 15, 2019 | 108.49 | 110.13 | 108.31 | 110.09 | 5,046,441 | +2.88(+2.68%) |
Feb 14, 2019 | 105.30 | 108.39 | 105.19 | 107.21 | 5,790,322 | +1.39(+1.31%) |
Feb 13, 2019 | 104.27 | 106.86 | 104.12 | 105.83 | 5,114,566 | +2.24(+2.16%) |
Feb 12, 2019 | 104.44 | 105.65 | 103.13 | 103.59 | 6,864,724 | +1.24(+1.21%) |
Feb 11, 2019 | 99.86 | 102.56 | 99.37 | 102.35 | 5,432,306 | +1.63(+1.62%) |
Feb 08, 2019 | 102.28 | 102.45 | 98.71 | 100.72 | 6,170,278 | -1.56(-1.53%) |
Feb 07, 2019 | 105.94 | 106.25 | 101.57 | 102.28 | 6,723,094 | -4.62(-4.32%) |
Feb 06, 2019 | 107.46 | 108.49 | 106.65 | 106.89 | 4,016,088 | -1.28(-1.18%) |
Feb 05, 2019 | 109.31 | 109.95 | 107.82 | 108.17 | 3,787,452 | -1.49(-1.36%) |
Feb 04, 2019 | 108.03 | 109.67 | 107.11 | 109.67 | 3,424,484 | +0.64(+0.59%) |