Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 119.45 | 121.26 | 118.68 | 120.51 | 2,194,418 | +2.92(+2.48%) |
Apr 29, 2019 | 117.79 | 118.16 | 116.71 | 117.60 | 1,467,519 | +0.13(+0.11%) |
Apr 26, 2019 | 116.47 | 117.73 | 116.22 | 117.47 | 723,720 | +1.12(+0.96%) |
Apr 25, 2019 | 118.66 | 118.66 | 115.89 | 116.35 | 1,035,768 | -2.73(-2.30%) |
Apr 24, 2019 | 118.08 | 119.45 | 117.44 | 119.08 | 683,652 | +1.42(+1.21%) |
Apr 23, 2019 | 117.76 | 118.58 | 117.07 | 117.66 | 755,768 | -0.14(-0.12%) |
Apr 22, 2019 | 116.72 | 117.85 | 116.21 | 117.80 | 531,420 | +0.45(+0.38%) |
Apr 18, 2019 | 117.20 | 118.72 | 117.03 | 117.35 | 1,418,035 | +0.67(+0.57%) |
Apr 17, 2019 | 117.56 | 117.80 | 115.53 | 116.68 | 724,387 | -0.46(-0.39%) |
Apr 16, 2019 | 116.75 | 117.77 | 115.90 | 117.14 | 693,184 | +0.45(+0.39%) |
Apr 15, 2019 | 116.50 | 116.91 | 115.67 | 116.69 | 470,866 | -0.04(-0.03%) |
Apr 12, 2019 | 116.00 | 117.44 | 115.57 | 116.73 | 1,247,256 | +1.59(+1.38%) |
Apr 11, 2019 | 114.07 | 115.63 | 113.99 | 115.14 | 686,375 | +0.70(+0.61%) |
Apr 10, 2019 | 114.55 | 114.72 | 113.40 | 114.44 | 597,401 | +0.06(+0.05%) |
Apr 09, 2019 | 114.44 | 115.17 | 113.46 | 114.39 | 717,145 | -0.95(-0.82%) |
Apr 08, 2019 | 114.22 | 115.58 | 114.16 | 115.33 | 836,294 | +0.46(+0.40%) |
Apr 05, 2019 | 114.16 | 115.39 | 114.10 | 114.88 | 696,931 | +0.53(+0.47%) |
Apr 04, 2019 | 113.86 | 115.50 | 113.25 | 114.34 | 852,148 | +0.43(+0.38%) |
Apr 03, 2019 | 115.62 | 115.91 | 113.12 | 113.91 | 1,039,249 | -1.31(-1.14%) |
Apr 02, 2019 | 114.61 | 116.20 | 114.32 | 115.22 | 1,733,574 | +0.36(+0.32%) |
Apr 01, 2019 | 113.81 | 115.68 | 113.77 | 114.86 | 1,346,910 | +1.71(+1.51%) |
Mar 29, 2019 | 112.06 | 114.67 | 111.65 | 113.14 | 2,283,235 | +2.37(+2.14%) |
Mar 28, 2019 | 110.43 | 111.52 | 109.63 | 110.78 | 702,245 | +0.78(+0.71%) |
Mar 27, 2019 | 109.35 | 110.55 | 108.90 | 109.99 | 1,499,179 | +0.58(+0.53%) |
Mar 26, 2019 | 111.00 | 111.32 | 107.78 | 109.41 | 959,118 | -0.48(-0.43%) |
Mar 25, 2019 | 108.51 | 110.59 | 107.85 | 109.89 | 1,679,724 | +1.47(+1.36%) |
Mar 22, 2019 | 111.89 | 112.11 | 108.32 | 108.42 | 1,145,960 | -3.86(-3.44%) |
Mar 21, 2019 | 110.42 | 112.85 | 110.36 | 112.28 | 982,198 | +2.05(+1.86%) |
Mar 20, 2019 | 109.90 | 111.33 | 108.72 | 110.23 | 1,237,271 | +0.08(+0.07%) |
Mar 19, 2019 | 109.63 | 110.91 | 109.39 | 110.15 | 1,436,396 | +1.24(+1.14%) |
Mar 18, 2019 | 107.93 | 109.21 | 107.55 | 108.91 | 961,639 | +1.32(+1.23%) |
Mar 15, 2019 | 106.44 | 107.62 | 106.44 | 107.59 | 1,314,647 | +1.30(+1.22%) |
Mar 14, 2019 | 104.78 | 106.62 | 104.34 | 106.29 | 1,347,996 | +1.30(+1.24%) |
Mar 13, 2019 | 107.11 | 107.96 | 104.78 | 104.99 | 1,534,318 | -1.55(-1.45%) |
Mar 12, 2019 | 109.20 | 109.20 | 106.19 | 106.54 | 1,538,196 | -2.41(-2.21%) |
Mar 11, 2019 | 108.49 | 110.51 | 108.49 | 108.95 | 952,265 | +0.46(+0.42%) |
Mar 08, 2019 | 108.35 | 109.18 | 107.68 | 108.49 | 844,584 | -0.53(-0.49%) |
Mar 07, 2019 | 109.12 | 110.18 | 108.39 | 109.03 | 1,232,440 | -0.48(-0.44%) |
Mar 06, 2019 | 109.65 | 110.14 | 108.75 | 109.50 | 1,361,954 | +1.35(+1.25%) |
Mar 05, 2019 | 109.74 | 110.33 | 108.05 | 108.16 | 842,569 | -1.85(-1.69%) |
Mar 04, 2019 | 108.13 | 110.09 | 107.81 | 110.01 | 1,245,720 | +2.00(+1.85%) |
Mar 01, 2019 | 106.92 | 109.17 | 106.92 | 108.01 | 1,336,099 | +1.50(+1.41%) |
Feb 28, 2019 | 107.03 | 107.44 | 105.88 | 106.51 | 1,482,932 | -0.62(-0.58%) |
Feb 27, 2019 | 107.95 | 109.36 | 106.68 | 107.13 | 980,192 | -1.09(-1.01%) |
Feb 26, 2019 | 106.08 | 108.86 | 105.98 | 108.22 | 1,131,922 | +1.76(+1.65%) |
Feb 25, 2019 | 108.41 | 108.78 | 106.37 | 106.47 | 1,170,902 | -1.21(-1.13%) |
Feb 22, 2019 | 108.59 | 108.91 | 107.16 | 107.68 | 1,059,314 | -0.30(-0.27%) |
Feb 21, 2019 | 108.28 | 109.66 | 107.86 | 107.97 | 801,391 | -0.93(-0.85%) |
Feb 20, 2019 | 108.46 | 109.89 | 108.11 | 108.90 | 1,739,578 | +1.06(+0.98%) |
Feb 19, 2019 | 107.69 | 109.56 | 106.99 | 107.84 | 1,239,192 | +0.02(+0.02%) |
Feb 15, 2019 | 108.34 | 110.00 | 106.75 | 107.83 | 1,734,896 | +0.43(+0.40%) |
Feb 14, 2019 | 108.28 | 109.33 | 104.41 | 107.40 | 4,450,375 | +6.48(+6.42%) |
Feb 13, 2019 | 102.56 | 103.32 | 100.66 | 100.92 | 1,727,983 | -0.83(-0.81%) |
Feb 12, 2019 | 100.67 | 103.13 | 100.48 | 101.75 | 1,949,317 | +1.10(+1.09%) |
Feb 11, 2019 | 99.24 | 101.04 | 98.61 | 100.65 | 2,090,545 | +2.04(+2.07%) |
Feb 08, 2019 | 97.08 | 98.81 | 96.54 | 98.61 | 1,286,639 | +1.53(+1.58%) |
Feb 07, 2019 | 96.35 | 98.03 | 95.78 | 97.08 | 1,395,471 | +0.56(+0.58%) |
Feb 06, 2019 | 100.67 | 100.71 | 96.36 | 96.51 | 1,717,300 | -3.83(-3.82%) |
Feb 05, 2019 | 99.95 | 100.40 | 98.89 | 100.34 | 1,776,605 | +1.04(+1.05%) |
Feb 04, 2019 | 99.36 | 100.15 | 98.99 | 99.31 | 1,298,975 | -0.20(-0.20%) |