Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.79 | 108.28 | 106.22 | 108.19 | 8,166,115 | -2.37(-2.14%) |
Apr 29, 2019 | 110.83 | 110.93 | 110.23 | 110.55 | 4,432,646 | -0.25(-0.22%) |
Apr 26, 2019 | 109.84 | 110.85 | 109.69 | 110.80 | 3,648,493 | +1.52(+1.39%) |
Apr 25, 2019 | 108.84 | 109.70 | 107.92 | 109.29 | 3,705,296 | +0.21(+0.19%) |
Apr 24, 2019 | 109.34 | 109.47 | 108.36 | 109.07 | 4,602,219 | +0.47(+0.43%) |
Apr 23, 2019 | 107.26 | 108.97 | 106.70 | 108.60 | 6,373,599 | +1.87(+1.75%) |
Apr 22, 2019 | 106.34 | 106.83 | 105.05 | 106.73 | 8,135,107 | +0.25(+0.23%) |
Apr 18, 2019 | 107.44 | 107.83 | 105.50 | 106.49 | 10,608,164 | -1.20(-1.12%) |
Apr 17, 2019 | 110.92 | 110.98 | 107.12 | 107.69 | 16,034,061 | -3.20(-2.88%) |
Apr 16, 2019 | 115.48 | 115.48 | 110.73 | 110.89 | 7,111,436 | -3.81(-3.32%) |
Apr 15, 2019 | 114.41 | 114.94 | 113.84 | 114.69 | 4,921,399 | +0.94(+0.83%) |
Apr 12, 2019 | 115.77 | 115.77 | 113.71 | 113.75 | 5,917,970 | -1.93(-1.67%) |
Apr 11, 2019 | 117.26 | 117.69 | 115.09 | 115.68 | 5,972,474 | -1.89(-1.60%) |
Apr 10, 2019 | 118.29 | 118.29 | 117.33 | 117.57 | 4,572,991 | -0.05(-0.04%) |
Apr 09, 2019 | 117.17 | 118.43 | 117.02 | 117.61 | 4,560,642 | +0.07(+0.06%) |
Apr 08, 2019 | 116.93 | 117.65 | 116.55 | 117.54 | 3,711,681 | +0.16(+0.13%) |
Apr 05, 2019 | 116.92 | 117.40 | 116.11 | 117.38 | 5,037,355 | +1.28(+1.10%) |
Apr 04, 2019 | 117.71 | 117.72 | 115.18 | 116.11 | 5,993,587 | -1.33(-1.13%) |
Apr 03, 2019 | 119.34 | 119.47 | 117.25 | 117.44 | 4,787,494 | -2.10(-1.76%) |
Apr 02, 2019 | 119.28 | 119.77 | 118.53 | 119.54 | 3,477,694 | +0.25(+0.21%) |
Apr 01, 2019 | 120.82 | 121.41 | 119.29 | 119.29 | 5,551,704 | -0.66(-0.55%) |
Mar 29, 2019 | 119.25 | 120.11 | 119.22 | 119.94 | 6,197,841 | +0.75(+0.63%) |
Mar 28, 2019 | 119.56 | 120.07 | 119.12 | 119.19 | 6,613,190 | +0.17(+0.14%) |
Mar 27, 2019 | 121.05 | 121.60 | 118.80 | 119.03 | 8,119,120 | -2.08(-1.72%) |
Mar 26, 2019 | 120.39 | 122.14 | 119.89 | 121.11 | 6,353,562 | +1.06(+0.89%) |
Mar 25, 2019 | 118.88 | 120.70 | 118.70 | 120.05 | 6,461,570 | +1.45(+1.22%) |
Mar 22, 2019 | 118.99 | 119.69 | 117.79 | 118.59 | 16,587,583 | -0.01(-0.01%) |
Mar 21, 2019 | 117.28 | 119.22 | 117.06 | 118.60 | 6,171,212 | +0.14(+0.12%) |
Mar 20, 2019 | 117.89 | 119.33 | 117.24 | 118.47 | 8,135,740 | +1.45(+1.24%) |
Mar 19, 2019 | 115.78 | 117.07 | 115.67 | 117.01 | 14,849,564 | +1.25(+1.08%) |
Mar 18, 2019 | 114.61 | 115.87 | 114.16 | 115.77 | 17,365,994 | +1.20(+1.05%) |
Mar 15, 2019 | 113.79 | 114.77 | 112.73 | 114.56 | 51,204,404 | +0.79(+0.70%) |
Mar 14, 2019 | 115.53 | 115.53 | 113.24 | 113.77 | 46,268,844 | -1.14(-0.99%) |
Mar 13, 2019 | 115.17 | 120.86 | 113.84 | 114.91 | 73,715,576 | +0.75(+0.66%) |
Mar 12, 2019 | 114.30 | 114.64 | 113.40 | 114.16 | 8,738,952 | +0.00(+0.00%) |
Mar 11, 2019 | 113.51 | 115.46 | 113.24 | 114.16 | 66,826,288 | -2.96(-2.53%) |
Mar 08, 2019 | 116.81 | 117.37 | 115.78 | 117.12 | 54,275,412 | +0.33(+0.29%) |
Mar 07, 2019 | 116.85 | 117.57 | 115.66 | 116.78 | 65,574,396 | -0.31(-0.27%) |
Mar 06, 2019 | 118.77 | 119.05 | 115.91 | 117.10 | 80,945,736 | -1.67(-1.41%) |
Mar 05, 2019 | 118.69 | 119.12 | 117.13 | 118.77 | 57,567,368 | +0.95(+0.81%) |
Mar 04, 2019 | 120.64 | 120.64 | 115.86 | 117.82 | 64,335,244 | -1.28(-1.07%) |
Mar 01, 2019 | 117.62 | 119.63 | 117.00 | 119.09 | 46,833,892 | +2.36(+2.02%) |
Feb 28, 2019 | 116.03 | 118.11 | 115.73 | 116.74 | 38,971,004 | +0.56(+0.49%) |
Feb 27, 2019 | 115.07 | 116.91 | 114.69 | 116.17 | 34,765,460 | +0.93(+0.81%) |
Feb 26, 2019 | 114.49 | 115.69 | 113.99 | 115.24 | 22,492,360 | +0.72(+0.63%) |
Feb 25, 2019 | 114.71 | 115.24 | 114.13 | 114.52 | 14,802,018 | -0.10(-0.09%) |
Feb 22, 2019 | 113.45 | 115.30 | 113.37 | 114.62 | 21,175,868 | +1.18(+1.04%) |
Feb 21, 2019 | 112.83 | 114.40 | 112.59 | 113.44 | 22,500,846 | +0.06(+0.05%) |
Feb 20, 2019 | 113.12 | 113.74 | 112.41 | 113.38 | 21,507,230 | +0.49(+0.43%) |
Feb 19, 2019 | 112.13 | 114.00 | 112.12 | 112.89 | 19,323,002 | -0.32(-0.29%) |
Feb 15, 2019 | 112.01 | 113.22 | 111.29 | 113.22 | 11,214,750 | +1.60(+1.43%) |
Feb 14, 2019 | 109.94 | 112.08 | 109.81 | 111.62 | 19,307,524 | +1.61(+1.47%) |
Feb 13, 2019 | 109.96 | 110.58 | 108.59 | 110.00 | 13,855,075 | +0.15(+0.13%) |
Feb 12, 2019 | 108.27 | 110.23 | 108.03 | 109.86 | 7,587,268 | +1.36(+1.25%) |
Feb 11, 2019 | 109.59 | 110.27 | 107.60 | 108.50 | 7,834,769 | -1.46(-1.33%) |
Feb 08, 2019 | 108.24 | 111.64 | 107.98 | 109.96 | 17,615,630 | +1.93(+1.79%) |
Feb 07, 2019 | 109.41 | 109.71 | 107.44 | 108.03 | 8,627,453 | -1.63(-1.48%) |
Feb 06, 2019 | 109.10 | 111.08 | 108.25 | 109.65 | 8,070,865 | -1.07(-0.96%) |
Feb 05, 2019 | 110.99 | 111.92 | 110.69 | 110.72 | 8,426,331 | +0.24(+0.22%) |
Feb 04, 2019 | 111.44 | 112.02 | 109.12 | 110.48 | 4,903,181 | -0.66(-0.60%) |