Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.58 | 103.57 | 100.59 | 103.55 | 1,075,097 | +1.60(+1.57%) |
Apr 29, 2019 | 101.60 | 104.66 | 100.72 | 101.95 | 1,441,167 | +1.91(+1.91%) |
Apr 26, 2019 | 99.30 | 100.45 | 96.50 | 100.04 | 1,392,200 | +1.17(+1.18%) |
Apr 25, 2019 | 101.60 | 104.00 | 98.15 | 98.87 | 2,717,417 | -1.55(-1.54%) |
Apr 24, 2019 | 109.21 | 109.25 | 100.25 | 100.42 | 8,783,758 | -30.15(-23.09%) |
Apr 23, 2019 | 129.46 | 132.30 | 127.60 | 130.57 | 1,821,870 | +1.84(+1.43%) |
Apr 22, 2019 | 129.00 | 129.05 | 124.60 | 128.73 | 845,531 | -0.09(-0.07%) |
Apr 18, 2019 | 129.47 | 130.64 | 127.74 | 128.82 | 448,500 | -0.34(-0.26%) |
Apr 17, 2019 | 130.45 | 130.90 | 127.54 | 129.16 | 440,701 | -0.52(-0.40%) |
Apr 16, 2019 | 128.10 | 131.35 | 127.66 | 129.68 | 453,671 | +2.15(+1.69%) |
Apr 15, 2019 | 128.01 | 130.10 | 126.76 | 127.53 | 491,021 | -0.51(-0.40%) |
Apr 12, 2019 | 129.16 | 130.00 | 127.06 | 128.04 | 410,200 | +0.13(+0.10%) |
Apr 11, 2019 | 126.48 | 128.98 | 126.00 | 127.91 | 553,570 | +1.91(+1.52%) |
Apr 10, 2019 | 122.40 | 126.48 | 121.97 | 126.00 | 458,795 | +3.94(+3.23%) |
Apr 09, 2019 | 123.65 | 126.48 | 121.73 | 122.06 | 388,957 | -1.80(-1.45%) |
Apr 08, 2019 | 124.24 | 124.44 | 121.59 | 123.86 | 367,337 | -0.50(-0.40%) |
Apr 05, 2019 | 122.91 | 124.89 | 122.06 | 124.36 | 635,400 | +2.77(+2.28%) |
Apr 04, 2019 | 122.55 | 123.48 | 118.65 | 121.59 | 372,170 | -1.04(-0.85%) |
Apr 03, 2019 | 123.01 | 123.92 | 122.09 | 122.63 | 419,684 | +1.15(+0.95%) |
Apr 02, 2019 | 119.62 | 122.50 | 118.43 | 121.48 | 395,004 | +2.54(+2.14%) |
Apr 01, 2019 | 118.31 | 119.96 | 115.44 | 118.94 | 575,199 | +1.25(+1.06%) |
Mar 29, 2019 | 117.05 | 118.52 | 116.25 | 117.69 | 537,400 | +1.24(+1.06%) |
Mar 28, 2019 | 116.41 | 117.99 | 115.21 | 116.45 | 337,764 | +0.74(+0.64%) |
Mar 27, 2019 | 121.80 | 123.33 | 114.40 | 115.71 | 3,053,951 | -5.56(-4.58%) |
Mar 26, 2019 | 121.94 | 122.45 | 120.48 | 121.27 | 354,378 | +0.80(+0.66%) |
Mar 25, 2019 | 118.23 | 121.94 | 116.40 | 120.47 | 600,871 | +1.22(+1.02%) |
Mar 22, 2019 | 124.93 | 125.29 | 118.88 | 119.25 | 567,500 | -6.30(-5.02%) |
Mar 21, 2019 | 122.54 | 126.22 | 122.54 | 125.55 | 355,720 | +2.79(+2.27%) |
Mar 20, 2019 | 120.62 | 124.00 | 120.12 | 122.76 | 536,222 | +1.43(+1.18%) |
Mar 19, 2019 | 126.89 | 127.81 | 120.34 | 121.33 | 823,496 | -6.50(-5.08%) |
Mar 18, 2019 | 124.73 | 128.08 | 124.18 | 127.83 | 444,394 | +3.12(+2.50%) |
Mar 15, 2019 | 126.24 | 127.37 | 124.67 | 124.71 | 1,061,900 | -0.76(-0.61%) |
Mar 14, 2019 | 124.95 | 126.09 | 123.78 | 125.47 | 311,950 | +0.44(+0.35%) |
Mar 13, 2019 | 124.19 | 126.52 | 124.13 | 125.03 | 486,539 | +1.05(+0.85%) |
Mar 12, 2019 | 122.67 | 124.93 | 120.64 | 123.98 | 510,307 | +1.01(+0.82%) |
Mar 11, 2019 | 122.20 | 123.33 | 120.71 | 122.97 | 817,843 | +0.77(+0.63%) |
Mar 08, 2019 | 119.64 | 122.89 | 118.62 | 122.20 | 785,300 | +0.51(+0.42%) |
Mar 07, 2019 | 124.02 | 125.77 | 121.15 | 121.69 | 930,616 | -3.05(-2.45%) |
Mar 06, 2019 | 128.35 | 129.07 | 124.54 | 124.74 | 844,193 | -4.62(-3.57%) |
Mar 05, 2019 | 130.00 | 132.88 | 128.92 | 129.36 | 502,391 | -1.42(-1.09%) |
Mar 04, 2019 | 130.32 | 130.79 | 126.54 | 130.78 | 891,107 | +1.22(+0.94%) |
Mar 01, 2019 | 126.95 | 129.96 | 126.07 | 129.56 | 872,800 | +4.50(+3.60%) |
Feb 28, 2019 | 123.73 | 125.53 | 121.23 | 125.06 | 642,310 | +0.99(+0.80%) |
Feb 27, 2019 | 120.90 | 124.74 | 120.50 | 124.07 | 511,845 | +3.21(+2.66%) |
Feb 26, 2019 | 121.00 | 122.16 | 119.75 | 120.86 | 415,614 | -0.83(-0.68%) |
Feb 25, 2019 | 121.94 | 123.26 | 120.15 | 121.69 | 1,396,699 | +1.19(+0.99%) |
Feb 22, 2019 | 119.67 | 121.83 | 119.67 | 120.50 | 465,800 | +1.03(+0.86%) |
Feb 21, 2019 | 121.00 | 122.85 | 117.89 | 119.47 | 982,332 | -3.06(-2.50%) |
Feb 20, 2019 | 119.95 | 122.89 | 119.51 | 122.53 | 746,565 | +2.02(+1.68%) |
Feb 19, 2019 | 117.40 | 120.90 | 115.22 | 120.51 | 1,465,753 | +1.12(+0.94%) |
Feb 15, 2019 | 116.15 | 119.40 | 114.65 | 119.39 | 973,300 | +4.11(+3.57%) |
Feb 14, 2019 | 113.78 | 115.87 | 111.20 | 115.28 | 913,352 | +0.19(+0.17%) |
Feb 13, 2019 | 114.28 | 118.00 | 113.60 | 115.09 | 1,510,511 | +0.59(+0.52%) |
Feb 12, 2019 | 106.88 | 114.81 | 106.56 | 114.50 | 1,433,847 | +8.25(+7.76%) |
Feb 11, 2019 | 105.50 | 106.78 | 104.10 | 106.25 | 1,009,846 | +2.08(+2.00%) |
Feb 08, 2019 | 97.10 | 108.20 | 96.40 | 104.17 | 2,603,500 | +6.13(+6.25%) |
Feb 07, 2019 | 101.00 | 104.05 | 95.20 | 98.04 | 3,283,768 | +8.62(+9.64%) |
Feb 06, 2019 | 89.12 | 91.87 | 88.41 | 89.42 | 1,668,391 | +0.32(+0.36%) |
Feb 05, 2019 | 90.73 | 92.09 | 88.99 | 89.10 | 710,851 | -1.56(-1.72%) |
Feb 04, 2019 | 89.20 | 90.66 | 87.80 | 90.66 | 681,284 | +1.65(+1.85%) |