Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.08 | 111.31 | 108.80 | 111.00 | 123,199 | +0.62(+0.56%) |
Apr 29, 2019 | 110.22 | 111.00 | 110.06 | 110.38 | 117,172 | -0.42(-0.38%) |
Apr 26, 2019 | 109.36 | 110.84 | 108.82 | 110.80 | 61,800 | +1.45(+1.33%) |
Apr 25, 2019 | 110.84 | 111.08 | 108.98 | 109.35 | 119,703 | -2.26(-2.02%) |
Apr 24, 2019 | 109.90 | 111.80 | 109.90 | 111.61 | 173,863 | +1.92(+1.75%) |
Apr 23, 2019 | 108.20 | 109.93 | 107.99 | 109.69 | 149,819 | +1.83(+1.70%) |
Apr 22, 2019 | 109.70 | 109.70 | 107.24 | 107.86 | 255,277 | -1.93(-1.76%) |
Apr 18, 2019 | 110.14 | 110.37 | 109.31 | 109.79 | 92,200 | -0.29(-0.26%) |
Apr 17, 2019 | 112.00 | 112.78 | 109.57 | 110.08 | 148,633 | -1.87(-1.67%) |
Apr 16, 2019 | 113.10 | 113.39 | 111.26 | 111.95 | 118,610 | -1.11(-0.98%) |
Apr 15, 2019 | 112.53 | 113.25 | 112.27 | 113.06 | 140,371 | +0.57(+0.51%) |
Apr 12, 2019 | 112.09 | 112.53 | 111.23 | 112.49 | 91,100 | +0.51(+0.46%) |
Apr 11, 2019 | 112.66 | 113.11 | 111.54 | 111.98 | 91,034 | -0.24(-0.21%) |
Apr 10, 2019 | 111.29 | 113.22 | 111.25 | 112.22 | 107,599 | +1.08(+0.97%) |
Apr 09, 2019 | 112.39 | 112.55 | 110.83 | 111.14 | 97,124 | -1.54(-1.37%) |
Apr 08, 2019 | 113.00 | 113.26 | 112.36 | 112.68 | 69,480 | -0.37(-0.33%) |
Apr 05, 2019 | 111.58 | 113.23 | 111.44 | 113.05 | 131,300 | +1.83(+1.65%) |
Apr 04, 2019 | 110.50 | 111.22 | 110.39 | 111.22 | 83,486 | +0.60(+0.54%) |
Apr 03, 2019 | 110.11 | 110.79 | 109.83 | 110.62 | 134,977 | +0.50(+0.45%) |
Apr 02, 2019 | 110.20 | 110.66 | 108.78 | 110.12 | 156,739 | -0.04(-0.04%) |
Apr 01, 2019 | 110.26 | 110.75 | 109.58 | 110.16 | 227,973 | +0.16(+0.15%) |
Mar 29, 2019 | 110.30 | 111.38 | 109.35 | 110.00 | 142,900 | +0.13(+0.12%) |
Mar 28, 2019 | 108.60 | 110.40 | 108.60 | 109.87 | 170,033 | +1.14(+1.05%) |
Mar 27, 2019 | 108.28 | 109.39 | 107.66 | 108.73 | 122,852 | +0.31(+0.29%) |
Mar 26, 2019 | 108.33 | 108.71 | 107.24 | 108.42 | 118,604 | +0.72(+0.67%) |
Mar 25, 2019 | 107.42 | 108.34 | 106.03 | 107.70 | 111,880 | -0.09(-0.08%) |
Mar 22, 2019 | 110.62 | 110.80 | 107.64 | 107.79 | 156,700 | -3.24(-2.92%) |
Mar 21, 2019 | 108.70 | 111.14 | 108.67 | 111.03 | 156,101 | +2.34(+2.15%) |
Mar 20, 2019 | 109.99 | 110.50 | 107.06 | 108.69 | 242,453 | -1.21(-1.10%) |
Mar 19, 2019 | 112.10 | 113.21 | 109.72 | 109.90 | 1,683,389 | -2.12(-1.89%) |
Mar 18, 2019 | 110.81 | 112.34 | 110.57 | 112.02 | 164,814 | +1.67(+1.51%) |
Mar 15, 2019 | 108.85 | 110.36 | 108.72 | 110.35 | 230,900 | +1.71(+1.57%) |
Mar 14, 2019 | 108.54 | 109.14 | 107.90 | 108.64 | 90,803 | +0.21(+0.19%) |
Mar 13, 2019 | 108.93 | 110.09 | 108.09 | 108.43 | 173,934 | -0.21(-0.19%) |
Mar 12, 2019 | 106.73 | 109.23 | 106.73 | 108.64 | 187,879 | +2.18(+2.05%) |
Mar 11, 2019 | 107.15 | 107.40 | 105.89 | 106.46 | 198,414 | -0.58(-0.54%) |
Mar 08, 2019 | 107.75 | 108.12 | 106.31 | 107.04 | 137,700 | -1.56(-1.44%) |
Mar 07, 2019 | 109.92 | 109.96 | 108.26 | 108.60 | 201,181 | -1.12(-1.02%) |
Mar 06, 2019 | 111.63 | 112.04 | 109.36 | 109.72 | 174,244 | -1.90(-1.70%) |
Mar 05, 2019 | 113.78 | 114.00 | 111.57 | 111.62 | 240,596 | -1.93(-1.70%) |
Mar 04, 2019 | 113.46 | 113.79 | 111.44 | 113.55 | 254,637 | +0.68(+0.60%) |
Mar 01, 2019 | 111.71 | 113.15 | 110.91 | 112.87 | 268,000 | +1.49(+1.34%) |
Feb 28, 2019 | 114.50 | 114.50 | 110.00 | 111.38 | 295,185 | -1.90(-1.68%) |
Feb 27, 2019 | 112.97 | 113.76 | 112.37 | 113.28 | 130,125 | -0.07(-0.06%) |
Feb 26, 2019 | 114.49 | 114.93 | 113.24 | 113.35 | 183,870 | -1.58(-1.37%) |
Feb 25, 2019 | 116.00 | 116.94 | 114.87 | 114.93 | 264,617 | -1.03(-0.89%) |
Feb 22, 2019 | 114.93 | 115.97 | 114.89 | 115.96 | 93,900 | +1.26(+1.10%) |
Feb 21, 2019 | 114.70 | 115.50 | 114.21 | 114.70 | 99,377 | -0.46(-0.40%) |
Feb 20, 2019 | 114.42 | 115.49 | 114.07 | 115.16 | 121,899 | +0.72(+0.63%) |
Feb 19, 2019 | 114.12 | 114.94 | 114.01 | 114.44 | 111,266 | -0.21(-0.18%) |
Feb 15, 2019 | 113.58 | 114.80 | 111.95 | 114.65 | 146,800 | +1.57(+1.39%) |
Feb 14, 2019 | 111.81 | 113.49 | 111.62 | 113.08 | 153,619 | +0.99(+0.88%) |
Feb 13, 2019 | 111.41 | 112.55 | 111.10 | 112.09 | 186,065 | +0.90(+0.81%) |
Feb 12, 2019 | 110.76 | 111.56 | 110.20 | 111.19 | 116,937 | +0.78(+0.71%) |
Feb 11, 2019 | 110.05 | 110.88 | 109.49 | 110.41 | 161,190 | +0.67(+0.61%) |
Feb 08, 2019 | 109.32 | 110.22 | 108.30 | 109.74 | 86,000 | +0.10(+0.09%) |
Feb 07, 2019 | 110.84 | 111.23 | 109.21 | 109.64 | 130,127 | -1.10(-0.99%) |
Feb 06, 2019 | 110.66 | 111.48 | 110.00 | 110.74 | 99,018 | -0.08(-0.07%) |
Feb 05, 2019 | 110.62 | 111.34 | 110.02 | 110.82 | 130,736 | +0.20(+0.18%) |
Feb 04, 2019 | 110.45 | 110.62 | 109.06 | 110.62 | 162,431 | +0.07(+0.06%) |