Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 122.28 | 122.97 | 120.91 | 121.91 | 196,770 | -0.23(-0.19%) |
Apr 29, 2019 | 119.76 | 123.02 | 119.76 | 122.14 | 187,069 | +2.69(+2.25%) |
Apr 26, 2019 | 118.82 | 119.77 | 118.50 | 119.46 | 176,664 | +0.84(+0.71%) |
Apr 25, 2019 | 118.06 | 118.67 | 117.02 | 118.61 | 229,329 | -0.40(-0.34%) |
Apr 24, 2019 | 119.24 | 119.58 | 117.57 | 119.02 | 218,903 | -0.38(-0.32%) |
Apr 23, 2019 | 118.03 | 121.14 | 117.23 | 119.40 | 349,082 | +1.37(+1.16%) |
Apr 22, 2019 | 117.42 | 118.39 | 117.22 | 118.03 | 136,463 | +0.18(+0.15%) |
Apr 18, 2019 | 117.59 | 118.58 | 117.40 | 117.86 | 149,625 | -0.10(-0.09%) |
Apr 17, 2019 | 121.26 | 121.26 | 117.95 | 117.96 | 188,775 | -2.72(-2.26%) |
Apr 16, 2019 | 118.91 | 120.73 | 118.91 | 120.68 | 271,034 | +1.92(+1.61%) |
Apr 15, 2019 | 120.14 | 120.53 | 118.67 | 118.77 | 198,053 | -0.94(-0.79%) |
Apr 12, 2019 | 120.20 | 120.37 | 119.48 | 119.71 | 251,798 | +0.79(+0.66%) |
Apr 11, 2019 | 119.13 | 119.77 | 118.77 | 118.92 | 171,699 | -0.02(-0.02%) |
Apr 10, 2019 | 118.33 | 119.22 | 117.59 | 118.94 | 215,741 | +0.86(+0.73%) |
Apr 09, 2019 | 119.10 | 119.20 | 117.68 | 118.08 | 130,934 | -1.83(-1.53%) |
Apr 08, 2019 | 118.24 | 121.83 | 117.66 | 119.92 | 284,286 | +1.13(+0.95%) |
Apr 05, 2019 | 118.59 | 119.27 | 118.38 | 118.78 | 219,201 | +0.81(+0.69%) |
Apr 04, 2019 | 118.13 | 118.81 | 117.09 | 117.97 | 122,594 | +0.05(+0.04%) |
Apr 03, 2019 | 118.14 | 119.25 | 117.14 | 117.92 | 179,038 | +0.73(+0.62%) |
Apr 02, 2019 | 116.24 | 117.76 | 116.24 | 117.19 | 176,830 | +0.20(+0.17%) |
Apr 01, 2019 | 115.60 | 117.16 | 115.48 | 117.00 | 227,614 | +2.70(+2.37%) |
Mar 29, 2019 | 115.38 | 115.65 | 113.69 | 114.29 | 189,383 | -0.02(-0.02%) |
Mar 28, 2019 | 114.27 | 115.39 | 113.45 | 114.31 | 131,837 | +0.13(+0.11%) |
Mar 27, 2019 | 113.92 | 115.12 | 112.81 | 114.18 | 195,803 | -0.22(-0.20%) |
Mar 26, 2019 | 111.53 | 114.53 | 111.25 | 114.40 | 232,095 | +3.89(+3.52%) |
Mar 25, 2019 | 109.81 | 111.48 | 109.24 | 110.51 | 254,574 | +0.88(+0.80%) |
Mar 22, 2019 | 112.67 | 113.77 | 109.54 | 109.63 | 222,835 | -4.54(-3.97%) |
Mar 21, 2019 | 113.71 | 115.54 | 113.56 | 114.17 | 278,985 | -0.39(-0.34%) |
Mar 20, 2019 | 117.07 | 117.60 | 114.47 | 114.56 | 224,836 | -2.59(-2.21%) |
Mar 19, 2019 | 120.57 | 120.81 | 116.95 | 117.16 | 198,886 | -2.41(-2.02%) |
Mar 18, 2019 | 117.15 | 120.88 | 117.15 | 119.57 | 235,115 | +2.30(+1.96%) |
Mar 15, 2019 | 115.29 | 118.26 | 115.29 | 117.27 | 524,009 | +1.97(+1.71%) |
Mar 14, 2019 | 114.53 | 115.56 | 113.48 | 115.29 | 170,784 | +0.82(+0.72%) |
Mar 13, 2019 | 114.69 | 115.50 | 114.14 | 114.47 | 204,100 | +0.33(+0.29%) |
Mar 12, 2019 | 113.65 | 114.48 | 112.88 | 114.14 | 126,762 | +0.60(+0.53%) |
Mar 11, 2019 | 113.09 | 113.63 | 111.96 | 113.54 | 204,213 | +1.22(+1.08%) |
Mar 08, 2019 | 111.46 | 112.54 | 111.42 | 112.33 | 171,855 | -0.01(-0.01%) |
Mar 07, 2019 | 113.25 | 113.42 | 111.11 | 112.34 | 144,196 | -1.01(-0.89%) |
Mar 06, 2019 | 115.51 | 115.65 | 113.27 | 113.35 | 141,380 | -2.41(-2.09%) |
Mar 05, 2019 | 116.39 | 116.39 | 114.35 | 115.76 | 136,158 | -0.52(-0.44%) |
Mar 04, 2019 | 118.60 | 118.60 | 115.22 | 116.28 | 263,784 | -2.37(-2.00%) |
Mar 01, 2019 | 117.93 | 119.88 | 116.18 | 118.64 | 651,726 | +1.65(+1.41%) |
Feb 28, 2019 | 117.00 | 118.01 | 115.68 | 117.00 | 173,873 | -0.15(-0.13%) |
Feb 27, 2019 | 115.21 | 117.37 | 114.83 | 117.15 | 216,357 | +1.81(+1.57%) |
Feb 26, 2019 | 114.32 | 115.80 | 114.32 | 115.34 | 315,480 | +0.61(+0.53%) |
Feb 25, 2019 | 115.83 | 116.25 | 114.71 | 114.73 | 231,592 | -0.27(-0.24%) |
Feb 22, 2019 | 113.95 | 115.57 | 113.95 | 115.00 | 182,008 | +1.42(+1.25%) |
Feb 21, 2019 | 113.08 | 113.80 | 112.49 | 113.58 | 149,153 | +0.34(+0.30%) |
Feb 20, 2019 | 111.93 | 113.30 | 111.55 | 113.24 | 233,950 | +1.43(+1.28%) |
Feb 19, 2019 | 111.15 | 112.86 | 110.54 | 111.81 | 271,403 | +0.10(+0.09%) |
Feb 15, 2019 | 109.27 | 111.79 | 109.27 | 111.71 | 251,122 | +3.55(+3.29%) |
Feb 14, 2019 | 109.16 | 109.27 | 108.00 | 108.16 | 260,484 | -1.87(-1.70%) |
Feb 13, 2019 | 110.65 | 111.77 | 109.60 | 110.02 | 165,468 | +0.20(+0.18%) |
Feb 12, 2019 | 108.52 | 110.52 | 108.52 | 109.83 | 182,858 | +2.09(+1.94%) |
Feb 11, 2019 | 110.00 | 110.85 | 106.43 | 107.73 | 285,423 | -2.41(-2.19%) |
Feb 08, 2019 | 110.09 | 110.51 | 106.51 | 110.14 | 317,144 | +3.74(+3.52%) |
Feb 07, 2019 | 106.47 | 107.78 | 104.77 | 106.40 | 239,494 | -1.00(-0.93%) |
Feb 06, 2019 | 107.51 | 108.41 | 106.06 | 107.40 | 206,230 | -0.62(-0.58%) |
Feb 05, 2019 | 107.27 | 108.78 | 107.14 | 108.02 | 204,473 | +0.73(+0.68%) |
Feb 04, 2019 | 106.07 | 107.53 | 105.24 | 107.30 | 186,984 | +1.13(+1.06%) |