Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.11 | 112.35 | 110.67 | 110.93 | 177,679 | -1.12(-1.00%) |
Apr 29, 2019 | 111.64 | 112.94 | 111.53 | 112.05 | 161,461 | +0.35(+0.31%) |
Apr 26, 2019 | 110.48 | 111.98 | 110.04 | 111.70 | 235,527 | +1.17(+1.06%) |
Apr 25, 2019 | 110.62 | 111.05 | 109.04 | 110.53 | 205,944 | -0.57(-0.52%) |
Apr 24, 2019 | 112.21 | 112.74 | 110.80 | 111.10 | 153,071 | -0.54(-0.48%) |
Apr 23, 2019 | 109.99 | 112.47 | 109.41 | 111.64 | 283,546 | +2.44(+2.24%) |
Apr 22, 2019 | 109.08 | 109.57 | 108.64 | 109.19 | 208,450 | -0.22(-0.20%) |
Apr 18, 2019 | 107.85 | 109.48 | 107.69 | 109.42 | 208,821 | +1.81(+1.68%) |
Apr 17, 2019 | 110.10 | 110.44 | 107.55 | 107.61 | 171,019 | -2.11(-1.92%) |
Apr 16, 2019 | 109.40 | 109.91 | 108.93 | 109.72 | 182,143 | +0.36(+0.33%) |
Apr 15, 2019 | 109.10 | 109.53 | 108.21 | 109.36 | 162,908 | +0.15(+0.13%) |
Apr 12, 2019 | 109.72 | 110.37 | 108.90 | 109.21 | 349,131 | +0.32(+0.29%) |
Apr 11, 2019 | 107.41 | 109.17 | 106.92 | 108.89 | 583,026 | +1.65(+1.53%) |
Apr 10, 2019 | 108.02 | 108.02 | 106.64 | 107.25 | 308,385 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.09 | 107.66 | 107.74 | 277,590 | -2.47(-2.24%) |
Apr 08, 2019 | 109.04 | 110.47 | 108.52 | 110.22 | 330,502 | +0.32(+0.29%) |
Apr 05, 2019 | 110.01 | 110.67 | 109.14 | 109.89 | 398,023 | +0.39(+0.36%) |
Apr 04, 2019 | 107.65 | 110.92 | 107.29 | 109.51 | 806,416 | +2.39(+2.23%) |
Apr 03, 2019 | 109.67 | 109.84 | 106.91 | 107.12 | 741,107 | -1.92(-1.76%) |
Apr 02, 2019 | 109.66 | 110.26 | 108.84 | 109.04 | 869,167 | -0.52(-0.48%) |
Apr 01, 2019 | 111.26 | 112.52 | 109.40 | 109.56 | 591,436 | -0.78(-0.71%) |
Mar 29, 2019 | 110.96 | 110.96 | 109.82 | 110.34 | 662,209 | +0.21(+0.19%) |
Mar 28, 2019 | 109.78 | 110.74 | 109.17 | 110.13 | 168,636 | +0.60(+0.55%) |
Mar 27, 2019 | 108.98 | 110.51 | 108.85 | 109.53 | 173,444 | +0.68(+0.63%) |
Mar 26, 2019 | 110.22 | 110.67 | 108.61 | 108.84 | 176,003 | -0.50(-0.45%) |
Mar 25, 2019 | 109.58 | 110.58 | 109.26 | 109.34 | 235,012 | -0.42(-0.38%) |
Mar 22, 2019 | 112.40 | 112.47 | 109.73 | 109.76 | 240,677 | -3.31(-2.92%) |
Mar 21, 2019 | 111.89 | 113.97 | 111.89 | 113.06 | 181,902 | +0.76(+0.68%) |
Mar 20, 2019 | 110.97 | 114.11 | 110.91 | 112.31 | 296,375 | +1.45(+1.31%) |
Mar 19, 2019 | 112.29 | 113.03 | 110.64 | 110.86 | 542,744 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.41 | 109.14 | 111.93 | 395,967 | +2.79(+2.56%) |
Mar 15, 2019 | 111.50 | 111.59 | 108.77 | 109.14 | 875,798 | -2.31(-2.08%) |
Mar 14, 2019 | 111.57 | 112.18 | 110.67 | 111.45 | 235,229 | -0.39(-0.35%) |
Mar 13, 2019 | 111.53 | 112.69 | 111.25 | 111.84 | 371,157 | +0.71(+0.64%) |
Mar 12, 2019 | 111.08 | 111.42 | 110.47 | 111.13 | 470,387 | +0.01(+0.01%) |
Mar 11, 2019 | 111.27 | 111.59 | 110.56 | 111.12 | 476,638 | -0.27(-0.24%) |
Mar 08, 2019 | 111.75 | 111.94 | 110.94 | 111.39 | 242,528 | -1.28(-1.14%) |
Mar 07, 2019 | 113.82 | 114.17 | 111.98 | 112.67 | 316,479 | -1.51(-1.32%) |
Mar 06, 2019 | 117.02 | 117.55 | 114.17 | 114.18 | 244,814 | -2.88(-2.46%) |
Mar 05, 2019 | 117.84 | 118.57 | 117.02 | 117.06 | 237,527 | -0.66(-0.56%) |
Mar 04, 2019 | 119.60 | 120.92 | 117.67 | 117.72 | 458,207 | -1.47(-1.23%) |
Mar 01, 2019 | 119.07 | 120.84 | 117.91 | 119.19 | 439,082 | -0.68(-0.57%) |
Feb 28, 2019 | 121.32 | 122.22 | 119.50 | 119.87 | 349,004 | -0.94(-0.78%) |
Feb 27, 2019 | 116.03 | 122.45 | 116.03 | 120.81 | 685,313 | +4.92(+4.24%) |
Feb 26, 2019 | 118.10 | 118.10 | 115.71 | 115.89 | 268,952 | -2.35(-1.99%) |
Feb 25, 2019 | 118.71 | 118.71 | 117.77 | 118.25 | 191,281 | +0.19(+0.17%) |
Feb 22, 2019 | 118.07 | 118.74 | 117.58 | 118.05 | 141,320 | +0.45(+0.38%) |
Feb 21, 2019 | 117.71 | 117.81 | 116.64 | 117.60 | 178,961 | -0.22(-0.19%) |
Feb 20, 2019 | 116.90 | 118.01 | 116.48 | 117.83 | 228,107 | +1.08(+0.93%) |
Feb 19, 2019 | 116.63 | 117.11 | 116.02 | 116.75 | 156,321 | -0.05(-0.04%) |
Feb 15, 2019 | 115.69 | 116.86 | 115.55 | 116.80 | 234,609 | +1.95(+1.70%) |
Feb 14, 2019 | 114.01 | 115.35 | 113.75 | 114.84 | 183,055 | +0.14(+0.12%) |
Feb 13, 2019 | 114.91 | 115.41 | 113.63 | 114.71 | 144,857 | +0.46(+0.40%) |
Feb 12, 2019 | 113.43 | 114.49 | 112.93 | 114.25 | 160,293 | +1.69(+1.50%) |
Feb 11, 2019 | 113.56 | 114.16 | 112.09 | 112.56 | 240,175 | -0.62(-0.55%) |
Feb 08, 2019 | 111.79 | 113.30 | 111.79 | 113.18 | 224,529 | +0.68(+0.60%) |
Feb 07, 2019 | 112.20 | 112.99 | 110.27 | 112.50 | 423,979 | -0.44(-0.39%) |
Feb 06, 2019 | 112.89 | 113.48 | 112.27 | 112.94 | 218,045 | -0.01(-0.01%) |
Feb 05, 2019 | 111.46 | 113.27 | 110.99 | 112.95 | 341,872 | +1.95(+1.76%) |
Feb 04, 2019 | 109.75 | 111.08 | 109.75 | 110.99 | 142,614 | +1.13(+1.03%) |