Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.02 | 107.02 | 106.47 | 106.69 | 447,315 | -0.32(-0.30%) |
Apr 29, 2019 | 108.11 | 108.27 | 106.96 | 107.01 | 338,326 | -0.86(-0.80%) |
Apr 26, 2019 | 109.20 | 109.39 | 107.47 | 107.87 | 1,598,300 | -3.51(-3.15%) |
Apr 25, 2019 | 110.61 | 111.43 | 110.49 | 111.38 | 510,053 | +0.71(+0.64%) |
Apr 24, 2019 | 110.70 | 110.89 | 110.32 | 110.67 | 451,849 | +0.07(+0.06%) |
Apr 23, 2019 | 110.67 | 110.86 | 110.30 | 110.60 | 582,606 | +0.00(+0.00%) |
Apr 22, 2019 | 110.59 | 111.35 | 110.25 | 110.60 | 436,954 | -0.02(-0.02%) |
Apr 18, 2019 | 110.70 | 110.95 | 109.86 | 110.62 | 1,237,500 | -0.09(-0.08%) |
Apr 17, 2019 | 111.09 | 111.09 | 110.40 | 110.71 | 878,715 | -0.14(-0.13%) |
Apr 16, 2019 | 111.48 | 111.50 | 110.81 | 110.85 | 506,536 | -0.33(-0.30%) |
Apr 15, 2019 | 111.29 | 111.52 | 110.98 | 111.18 | 661,906 | +0.06(+0.05%) |
Apr 12, 2019 | 111.99 | 112.16 | 111.05 | 111.12 | 949,300 | -0.62(-0.55%) |
Apr 11, 2019 | 112.98 | 112.98 | 110.89 | 111.74 | 2,055,460 | -1.14(-1.01%) |
Apr 10, 2019 | 112.74 | 112.88 | 112.66 | 112.88 | 859,257 | +0.10(+0.09%) |
Apr 09, 2019 | 112.70 | 112.87 | 112.62 | 112.78 | 704,346 | -0.03(-0.03%) |
Apr 08, 2019 | 112.70 | 112.88 | 112.55 | 112.81 | 762,599 | +0.24(+0.21%) |
Apr 05, 2019 | 112.82 | 113.00 | 112.52 | 112.57 | 1,434,900 | -0.15(-0.13%) |
Apr 04, 2019 | 113.06 | 113.07 | 112.68 | 112.72 | 1,252,265 | -0.18(-0.16%) |
Apr 03, 2019 | 112.90 | 113.06 | 112.62 | 112.90 | 2,131,754 | -1.11(-0.97%) |
Apr 02, 2019 | 114.00 | 114.11 | 113.86 | 114.01 | 838,301 | +0.00(+0.00%) |
Apr 01, 2019 | 114.07 | 114.11 | 113.67 | 114.01 | 1,726,660 | +0.13(+0.11%) |
Mar 29, 2019 | 113.74 | 113.93 | 113.59 | 113.88 | 1,163,000 | +0.14(+0.12%) |
Mar 28, 2019 | 113.72 | 113.74 | 113.46 | 113.74 | 1,455,300 | +0.24(+0.21%) |
Mar 27, 2019 | 113.66 | 113.66 | 113.35 | 113.50 | 1,544,215 | -0.22(-0.19%) |
Mar 26, 2019 | 113.54 | 113.76 | 113.33 | 113.72 | 871,835 | +0.19(+0.17%) |
Mar 25, 2019 | 113.10 | 113.56 | 113.10 | 113.53 | 3,500,084 | +0.53(+0.47%) |
Mar 22, 2019 | 113.30 | 113.40 | 112.97 | 113.00 | 4,039,800 | -0.27(-0.24%) |
Mar 21, 2019 | 113.42 | 113.54 | 113.25 | 113.27 | 3,635,911 | -0.23(-0.20%) |
Mar 20, 2019 | 113.75 | 113.76 | 113.50 | 113.50 | 1,525,225 | -0.17(-0.15%) |
Mar 19, 2019 | 113.83 | 113.83 | 113.55 | 113.67 | 1,434,673 | -0.29(-0.25%) |
Mar 18, 2019 | 113.74 | 114.00 | 113.68 | 113.96 | 2,232,826 | +0.37(+0.33%) |
Mar 15, 2019 | 113.73 | 113.87 | 113.50 | 113.59 | 2,488,700 | -0.10(-0.09%) |
Mar 14, 2019 | 113.95 | 113.95 | 113.57 | 113.69 | 1,934,272 | -0.23(-0.20%) |
Mar 13, 2019 | 113.95 | 114.00 | 113.82 | 113.92 | 1,472,993 | +0.07(+0.06%) |
Mar 12, 2019 | 113.89 | 114.20 | 113.78 | 113.85 | 1,291,846 | -0.13(-0.11%) |
Mar 11, 2019 | 113.80 | 113.98 | 113.73 | 113.98 | 2,766,119 | +0.19(+0.17%) |
Mar 08, 2019 | 113.63 | 113.83 | 113.55 | 113.79 | 3,379,000 | +0.08(+0.07%) |
Mar 07, 2019 | 113.70 | 113.87 | 113.54 | 113.71 | 2,899,388 | +0.01(+0.01%) |
Mar 06, 2019 | 113.88 | 113.89 | 113.31 | 113.70 | 2,243,859 | -0.20(-0.18%) |
Mar 05, 2019 | 113.10 | 114.04 | 113.02 | 113.90 | 4,598,839 | +0.86(+0.76%) |
Mar 04, 2019 | 113.39 | 113.43 | 113.00 | 113.04 | 6,143,970 | -0.24(-0.21%) |
Mar 01, 2019 | 113.37 | 113.50 | 113.23 | 113.28 | 4,346,300 | -0.02(-0.02%) |
Feb 28, 2019 | 113.40 | 113.55 | 112.72 | 113.30 | 9,002,352 | -0.10(-0.09%) |
Feb 27, 2019 | 113.45 | 113.54 | 113.35 | 113.40 | 9,471,367 | -0.05(-0.04%) |
Feb 26, 2019 | 113.50 | 113.67 | 113.44 | 113.45 | 7,844,359 | -0.03(-0.03%) |
Feb 25, 2019 | 113.84 | 114.20 | 113.41 | 113.48 | 16,240,399 | +61.92(+120.09%) |
Feb 22, 2019 | 50.58 | 52.99 | 50.22 | 51.56 | 523,800 | +0.95(+1.88%) |
Feb 21, 2019 | 50.40 | 50.73 | 49.06 | 50.61 | 534,140 | -0.28(-0.55%) |
Feb 20, 2019 | 51.64 | 51.64 | 49.79 | 50.89 | 396,554 | -0.20(-0.39%) |
Feb 19, 2019 | 51.55 | 53.27 | 49.51 | 51.09 | 1,000,318 | -1.68(-3.18%) |
Feb 15, 2019 | 50.60 | 53.14 | 50.00 | 52.77 | 854,800 | +2.17(+4.29%) |
Feb 14, 2019 | 49.20 | 50.85 | 48.77 | 50.60 | 572,929 | +1.18(+2.39%) |
Feb 13, 2019 | 49.60 | 50.39 | 48.75 | 49.42 | 343,638 | -0.03(-0.06%) |
Feb 12, 2019 | 48.47 | 49.52 | 48.07 | 49.45 | 353,756 | +1.40(+2.91%) |
Feb 11, 2019 | 47.33 | 48.45 | 47.04 | 48.05 | 300,518 | +0.61(+1.29%) |
Feb 08, 2019 | 46.47 | 47.50 | 45.53 | 47.44 | 366,300 | +0.67(+1.43%) |
Feb 07, 2019 | 47.56 | 48.41 | 46.42 | 46.77 | 380,350 | -1.49(-3.09%) |
Feb 06, 2019 | 46.66 | 48.37 | 46.32 | 48.26 | 256,314 | +1.60(+3.43%) |
Feb 05, 2019 | 48.01 | 49.60 | 46.20 | 46.66 | 370,383 | -1.09(-2.28%) |
Feb 04, 2019 | 47.85 | 48.19 | 46.96 | 47.75 | 366,898 | +0.11(+0.23%) |