Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.91 | 113.13 | 112.89 | 113.10 | 729,470 | +0.17(+0.15%) |
Apr 29, 2019 | 112.93 | 112.99 | 112.89 | 112.93 | 280,612 | -0.12(-0.11%) |
Apr 26, 2019 | 113.11 | 113.11 | 113.01 | 113.05 | 458,060 | +0.23(+0.20%) |
Apr 25, 2019 | 112.91 | 112.94 | 112.81 | 112.82 | 409,946 | -0.09(-0.08%) |
Apr 24, 2019 | 112.84 | 112.93 | 112.84 | 112.92 | 306,790 | +0.26(+0.23%) |
Apr 23, 2019 | 112.63 | 112.69 | 112.61 | 112.66 | 605,182 | +0.15(+0.13%) |
Apr 22, 2019 | 112.58 | 112.58 | 112.48 | 112.51 | 4,981,181 | -0.06(-0.05%) |
Apr 18, 2019 | 112.58 | 112.65 | 112.53 | 112.57 | 2,070,779 | +0.14(+0.12%) |
Apr 17, 2019 | 112.36 | 112.48 | 112.36 | 112.43 | 442,351 | +0.05(+0.05%) |
Apr 16, 2019 | 112.47 | 112.49 | 112.36 | 112.37 | 526,473 | -0.19(-0.17%) |
Apr 15, 2019 | 112.48 | 112.58 | 112.48 | 112.57 | 1,077,876 | +0.07(+0.06%) |
Apr 12, 2019 | 112.54 | 112.59 | 112.48 | 112.49 | 1,326,907 | -0.30(-0.27%) |
Apr 11, 2019 | 112.85 | 112.86 | 112.78 | 112.80 | 396,321 | -0.16(-0.14%) |
Apr 10, 2019 | 112.93 | 113.02 | 112.92 | 112.95 | 513,792 | +0.16(+0.14%) |
Apr 09, 2019 | 112.84 | 112.89 | 112.79 | 112.80 | 801,272 | +0.10(+0.09%) |
Apr 08, 2019 | 112.80 | 112.81 | 112.69 | 112.69 | 592,883 | -0.10(-0.09%) |
Apr 05, 2019 | 112.71 | 112.82 | 112.70 | 112.80 | 641,936 | +0.03(+0.02%) |
Apr 04, 2019 | 112.74 | 112.79 | 112.68 | 112.77 | 773,994 | +0.06(+0.05%) |
Apr 03, 2019 | 112.68 | 112.75 | 112.64 | 112.71 | 943,215 | -0.16(-0.14%) |
Apr 02, 2019 | 112.82 | 112.90 | 112.79 | 112.87 | 922,518 | +0.15(+0.13%) |
Apr 01, 2019 | 112.94 | 112.95 | 112.69 | 112.72 | 1,562,215 | -0.43(-0.38%) |
Mar 29, 2019 | 113.04 | 113.16 | 112.99 | 113.16 | 687,011 | -0.15(-0.13%) |
Mar 28, 2019 | 113.30 | 113.34 | 113.17 | 113.30 | 502,982 | -0.05(-0.04%) |
Mar 27, 2019 | 113.38 | 113.52 | 113.29 | 113.35 | 1,002,144 | +0.19(+0.17%) |
Mar 26, 2019 | 113.07 | 113.27 | 113.02 | 113.16 | 990,643 | -0.05(-0.04%) |
Mar 25, 2019 | 113.03 | 113.38 | 112.95 | 113.20 | 830,880 | +0.24(+0.21%) |
Mar 22, 2019 | 112.78 | 113.05 | 112.74 | 112.96 | 608,728 | +0.50(+0.45%) |
Mar 21, 2019 | 112.56 | 112.56 | 112.40 | 112.46 | 297,187 | -0.06(-0.05%) |
Mar 20, 2019 | 112.10 | 112.54 | 112.08 | 112.51 | 1,250,068 | +0.50(+0.44%) |
Mar 19, 2019 | 111.99 | 112.11 | 111.98 | 112.02 | 402,138 | -0.06(-0.05%) |
Mar 18, 2019 | 112.11 | 112.16 | 112.05 | 112.07 | 388,444 | -0.08(-0.07%) |
Mar 15, 2019 | 112.14 | 112.22 | 112.08 | 112.16 | 474,048 | +0.18(+0.16%) |
Mar 14, 2019 | 112.02 | 112.06 | 111.92 | 111.97 | 363,432 | -0.06(-0.06%) |
Mar 13, 2019 | 111.99 | 112.06 | 111.95 | 112.03 | 564,605 | +0.00(+0.00%) |
Mar 12, 2019 | 111.95 | 112.09 | 111.92 | 112.03 | 411,103 | +0.16(+0.15%) |
Mar 11, 2019 | 111.92 | 111.93 | 111.83 | 111.87 | 442,449 | -0.07(-0.07%) |
Mar 08, 2019 | 111.92 | 112.01 | 111.86 | 111.94 | 299,737 | +0.08(+0.07%) |
Mar 07, 2019 | 111.73 | 111.90 | 111.72 | 111.86 | 626,499 | +0.27(+0.24%) |
Mar 06, 2019 | 111.43 | 111.62 | 111.41 | 111.59 | 716,895 | +0.20(+0.18%) |
Mar 05, 2019 | 111.30 | 111.40 | 111.23 | 111.39 | 518,589 | +0.02(+0.02%) |
Mar 04, 2019 | 111.26 | 111.41 | 111.23 | 111.37 | 648,423 | +0.19(+0.17%) |
Mar 01, 2019 | 111.30 | 111.36 | 111.18 | 111.18 | 977,602 | -0.24(-0.22%) |
Feb 28, 2019 | 111.51 | 111.52 | 111.37 | 111.42 | 3,866,551 | -0.14(-0.12%) |
Feb 27, 2019 | 111.65 | 111.65 | 111.51 | 111.56 | 560,281 | -0.18(-0.16%) |
Feb 26, 2019 | 111.72 | 111.77 | 111.64 | 111.74 | 347,432 | +0.18(+0.16%) |
Feb 25, 2019 | 111.55 | 111.59 | 111.50 | 111.56 | 591,751 | -0.07(-0.07%) |
Feb 22, 2019 | 111.54 | 111.72 | 111.53 | 111.63 | 432,035 | +0.19(+0.17%) |
Feb 21, 2019 | 111.43 | 111.47 | 111.39 | 111.44 | 2,309,841 | -0.17(-0.16%) |
Feb 20, 2019 | 111.65 | 111.70 | 111.58 | 111.61 | 405,096 | -0.01(-0.01%) |
Feb 19, 2019 | 111.63 | 111.65 | 111.56 | 111.62 | 2,018,238 | +0.14(+0.12%) |
Feb 15, 2019 | 111.45 | 111.52 | 111.45 | 111.49 | 801,790 | -0.07(-0.07%) |
Feb 14, 2019 | 111.63 | 111.63 | 111.50 | 111.56 | 695,540 | +0.30(+0.27%) |
Feb 13, 2019 | 111.25 | 111.34 | 111.22 | 111.26 | 419,072 | -0.17(-0.15%) |
Feb 12, 2019 | 111.50 | 111.50 | 111.39 | 111.42 | 274,910 | -0.10(-0.09%) |
Feb 11, 2019 | 111.51 | 111.58 | 111.46 | 111.52 | 415,275 | -0.10(-0.09%) |
Feb 08, 2019 | 111.64 | 111.72 | 111.62 | 111.62 | 571,102 | +0.08(+0.07%) |
Feb 07, 2019 | 111.50 | 111.60 | 111.47 | 111.54 | 1,335,422 | +0.20(+0.18%) |
Feb 06, 2019 | 111.41 | 111.43 | 111.30 | 111.34 | 2,479,249 | +0.07(+0.07%) |
Feb 05, 2019 | 111.25 | 111.34 | 111.23 | 111.27 | 493,248 | +0.11(+0.10%) |
Feb 04, 2019 | 111.21 | 111.21 | 111.14 | 111.16 | 752,418 | -0.12(-0.11%) |