Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 116.82 | 118.29 | 116.51 | 118.15 | 1,208,335 | +1.33(+1.13%) |
Apr 29, 2019 | 116.42 | 117.19 | 115.61 | 116.82 | 1,317,109 | +0.24(+0.21%) |
Apr 26, 2019 | 115.19 | 116.67 | 114.26 | 116.58 | 1,291,319 | +0.35(+0.30%) |
Apr 25, 2019 | 117.81 | 118.83 | 114.87 | 116.23 | 1,408,871 | -0.21(-0.18%) |
Apr 24, 2019 | 114.48 | 118.09 | 114.02 | 116.44 | 1,281,398 | +2.30(+2.01%) |
Apr 23, 2019 | 114.26 | 114.77 | 113.61 | 114.14 | 1,304,356 | +0.08(+0.07%) |
Apr 22, 2019 | 114.70 | 114.70 | 113.76 | 114.06 | 700,007 | -1.05(-0.91%) |
Apr 18, 2019 | 115.28 | 115.46 | 114.21 | 115.11 | 1,165,834 | +0.44(+0.39%) |
Apr 17, 2019 | 116.31 | 116.63 | 113.49 | 114.66 | 1,519,906 | -0.58(-0.51%) |
Apr 16, 2019 | 113.81 | 115.40 | 113.69 | 115.25 | 2,095,952 | +1.95(+1.72%) |
Apr 15, 2019 | 114.48 | 114.54 | 112.33 | 113.30 | 1,427,106 | -1.09(-0.96%) |
Apr 12, 2019 | 115.08 | 115.39 | 113.18 | 114.39 | 1,401,806 | +0.48(+0.42%) |
Apr 11, 2019 | 115.06 | 115.28 | 113.29 | 113.91 | 1,119,081 | -0.40(-0.35%) |
Apr 10, 2019 | 112.97 | 114.57 | 112.84 | 114.31 | 1,144,270 | +1.12(+0.99%) |
Apr 09, 2019 | 113.33 | 114.52 | 112.34 | 113.19 | 1,675,918 | -2.40(-2.08%) |
Apr 08, 2019 | 114.92 | 115.76 | 114.17 | 115.59 | 999,653 | +0.35(+0.31%) |
Apr 05, 2019 | 115.45 | 116.31 | 114.75 | 115.24 | 1,236,075 | +0.33(+0.28%) |
Apr 04, 2019 | 114.93 | 116.09 | 114.09 | 114.91 | 969,025 | -0.08(-0.07%) |
Apr 03, 2019 | 114.28 | 115.10 | 113.70 | 114.99 | 2,115,746 | +1.97(+1.74%) |
Apr 02, 2019 | 113.74 | 113.89 | 112.36 | 113.02 | 964,930 | -0.19(-0.17%) |
Apr 01, 2019 | 111.11 | 113.31 | 110.67 | 113.22 | 1,355,912 | +2.55(+2.30%) |
Mar 29, 2019 | 110.06 | 110.85 | 109.47 | 110.67 | 1,315,920 | +1.80(+1.65%) |
Mar 28, 2019 | 109.88 | 110.36 | 107.91 | 108.87 | 872,370 | -0.58(-0.53%) |
Mar 27, 2019 | 111.37 | 112.01 | 108.16 | 109.46 | 1,590,753 | -1.80(-1.62%) |
Mar 26, 2019 | 111.78 | 112.38 | 110.52 | 111.25 | 1,165,204 | +0.59(+0.54%) |
Mar 25, 2019 | 111.45 | 112.14 | 110.09 | 110.66 | 941,317 | -1.05(-0.94%) |
Mar 22, 2019 | 113.95 | 114.86 | 111.51 | 111.71 | 1,718,810 | -3.03(-2.64%) |
Mar 21, 2019 | 111.34 | 115.55 | 111.20 | 114.74 | 1,601,851 | +3.59(+3.23%) |
Mar 20, 2019 | 111.52 | 112.03 | 110.33 | 111.15 | 1,404,573 | -0.21(-0.19%) |
Mar 19, 2019 | 111.21 | 112.13 | 111.00 | 111.36 | 1,355,254 | +0.26(+0.23%) |
Mar 18, 2019 | 111.11 | 112.77 | 110.62 | 111.11 | 1,848,800 | +0.24(+0.22%) |
Mar 15, 2019 | 109.45 | 111.51 | 109.22 | 110.86 | 3,182,765 | +2.25(+2.07%) |
Mar 14, 2019 | 108.26 | 109.94 | 108.01 | 108.61 | 1,563,452 | +0.29(+0.26%) |
Mar 13, 2019 | 108.80 | 109.57 | 107.67 | 108.33 | 1,743,675 | +0.20(+0.18%) |
Mar 12, 2019 | 108.83 | 109.20 | 107.67 | 108.13 | 1,518,451 | -0.24(-0.22%) |
Mar 11, 2019 | 106.42 | 108.73 | 106.30 | 108.37 | 1,560,380 | +2.76(+2.62%) |
Mar 08, 2019 | 104.76 | 105.95 | 104.18 | 105.61 | 1,515,422 | -0.63(-0.59%) |
Mar 07, 2019 | 106.63 | 107.18 | 105.00 | 106.24 | 1,851,689 | +0.12(+0.11%) |
Mar 06, 2019 | 106.98 | 107.27 | 105.82 | 106.12 | 1,850,466 | -0.69(-0.64%) |
Mar 05, 2019 | 107.41 | 108.30 | 106.81 | 106.81 | 1,559,308 | -1.36(-1.26%) |
Mar 04, 2019 | 108.38 | 109.13 | 106.85 | 108.17 | 1,474,887 | +0.86(+0.80%) |
Mar 01, 2019 | 108.10 | 109.02 | 106.77 | 107.31 | 1,374,400 | +0.27(+0.25%) |
Feb 28, 2019 | 105.82 | 107.20 | 105.38 | 107.04 | 1,730,721 | +0.55(+0.51%) |
Feb 27, 2019 | 107.07 | 107.30 | 104.45 | 106.49 | 2,262,691 | -1.13(-1.05%) |
Feb 26, 2019 | 107.35 | 108.02 | 107.22 | 107.62 | 1,562,267 | +0.33(+0.31%) |
Feb 25, 2019 | 108.00 | 108.85 | 107.21 | 107.29 | 1,553,073 | +1.18(+1.11%) |
Feb 22, 2019 | 105.55 | 107.10 | 104.79 | 106.11 | 4,356,368 | +1.39(+1.33%) |
Feb 21, 2019 | 106.32 | 106.32 | 103.50 | 104.72 | 2,810,553 | +0.11(+0.11%) |
Feb 20, 2019 | 100.79 | 105.03 | 100.62 | 104.61 | 3,261,057 | +4.27(+4.26%) |
Feb 19, 2019 | 100.56 | 102.23 | 100.19 | 100.34 | 6,793,135 | +0.06(+0.06%) |
Feb 15, 2019 | 100.34 | 100.34 | 98.55 | 100.27 | 1,512,293 | +0.97(+0.98%) |
Feb 14, 2019 | 98.94 | 100.55 | 98.71 | 99.30 | 1,093,637 | +0.01(+0.01%) |
Feb 13, 2019 | 98.96 | 99.86 | 98.77 | 99.29 | 1,168,879 | +0.63(+0.63%) |
Feb 12, 2019 | 98.30 | 99.08 | 97.93 | 98.66 | 821,398 | +1.45(+1.50%) |
Feb 11, 2019 | 97.72 | 98.11 | 96.87 | 97.21 | 1,136,712 | +0.02(+0.02%) |
Feb 08, 2019 | 95.53 | 97.20 | 95.21 | 97.19 | 966,794 | +0.11(+0.11%) |
Feb 07, 2019 | 98.13 | 98.61 | 96.45 | 97.08 | 1,604,555 | -2.15(-2.17%) |
Feb 06, 2019 | 98.47 | 100.45 | 98.46 | 99.23 | 2,165,468 | +0.96(+0.97%) |
Feb 05, 2019 | 98.46 | 98.90 | 97.47 | 98.28 | 1,047,469 | -0.23(-0.23%) |
Feb 04, 2019 | 98.48 | 98.75 | 97.34 | 98.51 | 1,627,142 | +0.06(+0.07%) |