Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.14 | 120.45 | 120.06 | 120.30 | 436,829 | +0.07(+0.06%) |
Apr 29, 2019 | 120.26 | 120.63 | 120.19 | 120.23 | 316,747 | -0.03(-0.02%) |
Apr 26, 2019 | 120.25 | 120.71 | 120.00 | 120.26 | 478,100 | -0.24(-0.20%) |
Apr 25, 2019 | 120.61 | 120.86 | 120.17 | 120.50 | 631,902 | -0.31(-0.26%) |
Apr 24, 2019 | 120.71 | 121.12 | 120.71 | 120.81 | 933,322 | +0.06(+0.05%) |
Apr 23, 2019 | 120.58 | 121.07 | 120.40 | 120.75 | 1,229,838 | +0.75(+0.62%) |
Apr 22, 2019 | 119.60 | 120.07 | 119.38 | 120.00 | 636,998 | +0.19(+0.16%) |
Apr 18, 2019 | 119.80 | 119.94 | 119.51 | 119.81 | 468,700 | +0.06(+0.05%) |
Apr 17, 2019 | 119.22 | 120.20 | 119.22 | 119.75 | 916,966 | +0.43(+0.36%) |
Apr 16, 2019 | 119.15 | 119.40 | 119.00 | 119.32 | 978,141 | +0.18(+0.15%) |
Apr 15, 2019 | 119.22 | 119.30 | 119.07 | 119.14 | 334,761 | -0.13(-0.11%) |
Apr 12, 2019 | 119.40 | 119.40 | 119.00 | 119.27 | 425,600 | -0.01(-0.01%) |
Apr 11, 2019 | 118.97 | 119.30 | 118.90 | 119.28 | 621,250 | +0.36(+0.30%) |
Apr 10, 2019 | 118.51 | 119.00 | 118.43 | 118.92 | 721,773 | +0.48(+0.41%) |
Apr 09, 2019 | 118.76 | 118.83 | 118.24 | 118.44 | 1,621,702 | -0.36(-0.30%) |
Apr 08, 2019 | 118.95 | 118.99 | 118.52 | 118.80 | 478,530 | -0.09(-0.08%) |
Apr 05, 2019 | 118.49 | 118.99 | 118.38 | 118.89 | 927,800 | +0.45(+0.38%) |
Apr 04, 2019 | 118.22 | 118.50 | 118.11 | 118.44 | 776,236 | +0.25(+0.21%) |
Apr 03, 2019 | 118.10 | 118.55 | 118.08 | 118.19 | 963,242 | +0.13(+0.11%) |
Apr 02, 2019 | 118.19 | 118.19 | 117.87 | 118.06 | 802,273 | +0.06(+0.05%) |
Apr 01, 2019 | 118.44 | 118.53 | 117.83 | 118.00 | 1,023,896 | -0.36(-0.30%) |
Mar 29, 2019 | 117.97 | 118.60 | 117.60 | 118.36 | 1,729,800 | +0.62(+0.53%) |
Mar 28, 2019 | 117.80 | 118.00 | 117.62 | 117.74 | 533,159 | +0.08(+0.07%) |
Mar 27, 2019 | 117.97 | 118.06 | 117.00 | 117.66 | 1,344,329 | -0.38(-0.32%) |
Mar 26, 2019 | 118.10 | 118.18 | 117.85 | 118.04 | 1,008,718 | +0.07(+0.06%) |
Mar 25, 2019 | 117.97 | 118.18 | 117.82 | 117.97 | 893,604 | -0.09(-0.08%) |
Mar 22, 2019 | 117.89 | 118.09 | 117.73 | 118.06 | 1,492,300 | +0.05(+0.04%) |
Mar 21, 2019 | 117.92 | 118.15 | 117.83 | 118.01 | 1,074,646 | -0.04(-0.03%) |
Mar 20, 2019 | 117.90 | 118.19 | 117.60 | 118.05 | 1,911,741 | +0.27(+0.23%) |
Mar 19, 2019 | 117.90 | 117.95 | 117.54 | 117.78 | 1,670,648 | +0.03(+0.03%) |
Mar 18, 2019 | 118.00 | 118.04 | 117.71 | 117.75 | 1,232,841 | -0.22(-0.19%) |
Mar 15, 2019 | 118.15 | 118.19 | 117.54 | 117.97 | 2,686,700 | -0.05(-0.04%) |
Mar 14, 2019 | 118.30 | 118.35 | 118.00 | 118.02 | 2,192,706 | -0.13(-0.11%) |
Mar 13, 2019 | 118.33 | 118.46 | 118.05 | 118.15 | 3,740,361 | -0.01(-0.01%) |
Mar 12, 2019 | 118.00 | 118.46 | 117.99 | 118.16 | 6,323,347 | +0.27(+0.23%) |
Mar 11, 2019 | 118.95 | 119.10 | 117.88 | 117.89 | 25,164,816 | +8.51(+7.78%) |
Mar 08, 2019 | 107.93 | 109.57 | 106.94 | 109.38 | 877,200 | +0.04(+0.04%) |
Mar 07, 2019 | 107.54 | 109.40 | 105.92 | 109.34 | 1,063,689 | +1.81(+1.68%) |
Mar 06, 2019 | 108.36 | 108.99 | 106.00 | 107.53 | 1,072,620 | -1.45(-1.33%) |
Mar 05, 2019 | 109.04 | 110.09 | 108.38 | 108.98 | 811,282 | -0.59(-0.54%) |
Mar 04, 2019 | 109.60 | 111.05 | 107.93 | 109.57 | 1,924,978 | -0.18(-0.16%) |
Mar 01, 2019 | 107.95 | 110.28 | 106.48 | 109.75 | 1,355,500 | +2.31(+2.15%) |
Feb 28, 2019 | 106.88 | 108.28 | 106.35 | 107.44 | 527,006 | +0.18(+0.17%) |
Feb 27, 2019 | 105.76 | 107.99 | 105.01 | 107.26 | 946,173 | +0.98(+0.92%) |
Feb 26, 2019 | 105.76 | 106.81 | 105.71 | 106.28 | 690,459 | -0.06(-0.06%) |
Feb 25, 2019 | 105.88 | 108.00 | 105.00 | 106.34 | 1,122,428 | +1.35(+1.29%) |
Feb 22, 2019 | 103.62 | 105.15 | 102.78 | 104.99 | 810,900 | +2.30(+2.24%) |
Feb 21, 2019 | 103.64 | 103.64 | 102.17 | 102.69 | 508,576 | -0.68(-0.66%) |
Feb 20, 2019 | 101.31 | 104.69 | 100.95 | 103.37 | 1,251,090 | +2.30(+2.28%) |
Feb 19, 2019 | 99.30 | 101.91 | 96.61 | 101.07 | 1,311,636 | -0.20(-0.20%) |
Feb 15, 2019 | 101.35 | 101.89 | 100.19 | 101.27 | 975,900 | +0.81(+0.81%) |
Feb 14, 2019 | 100.75 | 101.58 | 100.30 | 100.46 | 1,203,156 | -0.11(-0.11%) |
Feb 13, 2019 | 102.50 | 102.63 | 100.10 | 100.57 | 1,443,971 | -0.18(-0.18%) |
Feb 12, 2019 | 100.00 | 102.24 | 99.61 | 100.75 | 1,273,695 | +1.39(+1.40%) |
Feb 11, 2019 | 97.49 | 99.79 | 97.35 | 99.36 | 865,695 | +2.20(+2.26%) |
Feb 08, 2019 | 96.26 | 97.55 | 96.11 | 97.16 | 395,100 | -0.46(-0.47%) |
Feb 07, 2019 | 98.00 | 98.75 | 96.46 | 97.62 | 441,028 | -1.12(-1.13%) |
Feb 06, 2019 | 97.40 | 98.75 | 97.00 | 98.74 | 725,203 | +1.38(+1.42%) |
Feb 05, 2019 | 97.63 | 98.42 | 97.01 | 97.36 | 568,649 | -0.01(-0.01%) |
Feb 04, 2019 | 95.49 | 97.72 | 95.34 | 97.37 | 1,089,904 | +1.75(+1.83%) |