Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.88 | 122.56 | 120.51 | 121.51 | 197,419 | -0.23(-0.19%) |
Apr 29, 2019 | 119.36 | 122.62 | 119.36 | 121.74 | 187,686 | +2.68(+2.25%) |
Apr 26, 2019 | 118.43 | 119.37 | 118.11 | 119.06 | 177,247 | +0.84(+0.71%) |
Apr 25, 2019 | 117.67 | 118.28 | 116.63 | 118.22 | 230,086 | -0.40(-0.34%) |
Apr 24, 2019 | 118.85 | 119.19 | 117.18 | 118.63 | 219,625 | -0.38(-0.32%) |
Apr 23, 2019 | 117.65 | 120.74 | 116.84 | 119.01 | 350,234 | +1.36(+1.16%) |
Apr 22, 2019 | 117.03 | 118.00 | 116.83 | 117.65 | 136,914 | +0.18(+0.15%) |
Apr 18, 2019 | 117.20 | 118.19 | 117.01 | 117.47 | 150,119 | -0.10(-0.09%) |
Apr 17, 2019 | 120.86 | 120.86 | 117.56 | 117.57 | 189,397 | -2.71(-2.26%) |
Apr 16, 2019 | 118.51 | 120.33 | 118.51 | 120.29 | 271,929 | +1.91(+1.62%) |
Apr 15, 2019 | 119.75 | 120.14 | 118.28 | 118.37 | 198,707 | -0.94(-0.79%) |
Apr 12, 2019 | 119.81 | 119.97 | 119.08 | 119.32 | 252,629 | +0.78(+0.66%) |
Apr 11, 2019 | 118.74 | 119.37 | 118.37 | 118.53 | 172,266 | -0.02(-0.02%) |
Apr 10, 2019 | 117.94 | 118.83 | 117.21 | 118.55 | 216,453 | +0.86(+0.73%) |
Apr 09, 2019 | 118.71 | 118.81 | 117.29 | 117.69 | 131,366 | -1.83(-1.53%) |
Apr 08, 2019 | 117.85 | 121.43 | 117.27 | 119.52 | 285,224 | +1.13(+0.95%) |
Apr 05, 2019 | 118.20 | 118.88 | 117.99 | 118.39 | 219,924 | +0.81(+0.69%) |
Apr 04, 2019 | 117.74 | 118.42 | 116.70 | 117.58 | 122,999 | +0.05(+0.04%) |
Apr 03, 2019 | 117.75 | 118.85 | 116.76 | 117.53 | 179,629 | +0.73(+0.62%) |
Apr 02, 2019 | 115.86 | 117.38 | 115.86 | 116.81 | 177,414 | +0.20(+0.17%) |
Apr 01, 2019 | 115.22 | 116.77 | 115.10 | 116.61 | 228,365 | +2.70(+2.37%) |
Mar 29, 2019 | 115.00 | 115.27 | 113.32 | 113.92 | 190,007 | -0.02(-0.02%) |
Mar 28, 2019 | 113.90 | 115.01 | 113.08 | 113.94 | 132,272 | +0.13(+0.12%) |
Mar 27, 2019 | 113.54 | 114.75 | 112.44 | 113.80 | 196,449 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.15 | 110.89 | 114.03 | 232,861 | +3.88(+3.52%) |
Mar 25, 2019 | 109.45 | 111.12 | 108.88 | 110.15 | 255,414 | +0.88(+0.80%) |
Mar 22, 2019 | 112.30 | 113.39 | 109.18 | 109.27 | 223,570 | -4.52(-3.97%) |
Mar 21, 2019 | 113.34 | 115.16 | 113.19 | 113.80 | 279,905 | -0.39(-0.34%) |
Mar 20, 2019 | 116.69 | 117.22 | 114.09 | 114.19 | 225,578 | -2.58(-2.21%) |
Mar 19, 2019 | 120.17 | 120.42 | 116.56 | 116.77 | 199,542 | -2.41(-2.02%) |
Mar 18, 2019 | 116.76 | 120.48 | 116.76 | 119.18 | 235,890 | +2.29(+1.96%) |
Mar 15, 2019 | 114.91 | 117.87 | 114.91 | 116.88 | 525,738 | +1.97(+1.71%) |
Mar 14, 2019 | 114.15 | 115.17 | 113.11 | 114.91 | 171,348 | +0.82(+0.72%) |
Mar 13, 2019 | 114.31 | 115.12 | 113.77 | 114.09 | 204,774 | +0.33(+0.29%) |
Mar 12, 2019 | 113.27 | 114.10 | 112.51 | 113.77 | 127,180 | +0.60(+0.53%) |
Mar 11, 2019 | 112.72 | 113.25 | 111.59 | 113.17 | 204,886 | +1.21(+1.08%) |
Mar 08, 2019 | 111.09 | 112.17 | 111.05 | 111.96 | 172,422 | -0.01(-0.01%) |
Mar 07, 2019 | 112.88 | 113.05 | 110.75 | 111.97 | 144,671 | -1.01(-0.89%) |
Mar 06, 2019 | 115.13 | 115.27 | 112.90 | 112.97 | 141,846 | -2.41(-2.09%) |
Mar 05, 2019 | 116.00 | 116.00 | 113.97 | 115.38 | 136,607 | -0.51(-0.44%) |
Mar 04, 2019 | 118.21 | 118.21 | 114.84 | 115.89 | 264,654 | -2.36(-2.00%) |
Mar 01, 2019 | 117.54 | 119.48 | 115.80 | 118.25 | 653,876 | +1.64(+1.41%) |
Feb 28, 2019 | 116.62 | 117.62 | 115.30 | 116.61 | 174,447 | -0.15(-0.13%) |
Feb 27, 2019 | 114.83 | 116.98 | 114.46 | 116.76 | 217,071 | +1.80(+1.57%) |
Feb 26, 2019 | 113.94 | 115.42 | 113.94 | 114.96 | 316,520 | +0.61(+0.53%) |
Feb 25, 2019 | 115.45 | 115.86 | 114.34 | 114.35 | 232,356 | -0.27(-0.24%) |
Feb 22, 2019 | 113.58 | 115.19 | 113.58 | 114.62 | 182,609 | +1.42(+1.25%) |
Feb 21, 2019 | 112.71 | 113.42 | 112.12 | 113.21 | 149,645 | +0.33(+0.30%) |
Feb 20, 2019 | 111.57 | 112.93 | 111.18 | 112.87 | 234,722 | +1.43(+1.28%) |
Feb 19, 2019 | 110.78 | 112.49 | 110.18 | 111.44 | 272,299 | +0.10(+0.09%) |
Feb 15, 2019 | 108.91 | 111.43 | 108.91 | 111.34 | 251,950 | +3.54(+3.29%) |
Feb 14, 2019 | 108.80 | 108.91 | 107.64 | 107.80 | 261,343 | -1.86(-1.70%) |
Feb 13, 2019 | 110.28 | 111.40 | 109.24 | 109.66 | 166,014 | +0.20(+0.18%) |
Feb 12, 2019 | 108.16 | 110.16 | 108.16 | 109.46 | 183,461 | +2.08(+1.94%) |
Feb 11, 2019 | 109.64 | 110.49 | 106.08 | 107.38 | 286,365 | -2.40(-2.19%) |
Feb 08, 2019 | 109.73 | 110.15 | 106.16 | 109.78 | 318,191 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.43 | 104.42 | 106.05 | 240,284 | -1.00(-0.93%) |
Feb 06, 2019 | 107.16 | 108.06 | 105.71 | 107.05 | 206,911 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.42 | 106.78 | 107.67 | 205,147 | +0.72(+0.68%) |
Feb 04, 2019 | 105.72 | 107.18 | 104.90 | 106.94 | 187,601 | +1.13(+1.06%) |