Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.82 | 106.36 | 104.00 | 105.10 | 3,941,107 | -0.88(-0.83%) |
Apr 29, 2019 | 106.13 | 106.62 | 105.32 | 105.98 | 1,762,369 | -0.09(-0.08%) |
Apr 26, 2019 | 105.21 | 106.11 | 104.63 | 106.07 | 1,567,321 | +0.68(+0.65%) |
Apr 25, 2019 | 103.96 | 105.71 | 103.27 | 105.39 | 2,483,724 | +1.06(+1.01%) |
Apr 24, 2019 | 105.71 | 105.82 | 104.02 | 104.33 | 3,620,930 | -1.15(-1.09%) |
Apr 23, 2019 | 103.50 | 106.04 | 103.06 | 105.48 | 4,176,236 | +2.18(+2.11%) |
Apr 22, 2019 | 103.30 | 104.13 | 102.47 | 103.29 | 4,277,228 | +0.05(+0.05%) |
Apr 18, 2019 | 104.22 | 104.81 | 101.55 | 103.25 | 6,263,210 | -0.59(-0.57%) |
Apr 17, 2019 | 108.33 | 108.51 | 103.17 | 103.84 | 7,540,968 | -4.20(-3.89%) |
Apr 16, 2019 | 109.66 | 109.98 | 107.74 | 108.03 | 2,478,993 | -1.09(-1.00%) |
Apr 15, 2019 | 109.65 | 110.15 | 108.16 | 109.12 | 2,438,811 | -0.55(-0.50%) |
Apr 12, 2019 | 111.00 | 111.37 | 109.35 | 109.67 | 2,886,568 | -0.84(-0.76%) |
Apr 11, 2019 | 112.48 | 112.59 | 110.11 | 110.51 | 4,308,539 | -1.92(-1.70%) |
Apr 10, 2019 | 111.39 | 112.60 | 111.34 | 112.43 | 1,306,521 | +1.22(+1.10%) |
Apr 09, 2019 | 112.42 | 112.61 | 110.92 | 111.20 | 2,060,765 | -1.82(-1.61%) |
Apr 08, 2019 | 113.46 | 113.46 | 111.91 | 113.02 | 2,772,068 | -0.48(-0.43%) |
Apr 05, 2019 | 111.77 | 113.66 | 111.77 | 113.51 | 2,576,425 | +1.88(+1.68%) |
Apr 04, 2019 | 111.88 | 112.53 | 110.59 | 111.63 | 1,789,665 | -0.45(-0.41%) |
Apr 03, 2019 | 111.97 | 112.34 | 111.19 | 112.08 | 2,704,055 | +0.66(+0.59%) |
Apr 02, 2019 | 110.39 | 111.85 | 110.27 | 111.42 | 1,679,705 | +0.90(+0.81%) |
Apr 01, 2019 | 111.28 | 111.63 | 110.35 | 110.52 | 2,208,305 | +0.11(+0.10%) |
Mar 29, 2019 | 109.13 | 110.66 | 109.13 | 110.42 | 2,469,804 | +2.31(+2.14%) |
Mar 28, 2019 | 107.65 | 108.61 | 107.34 | 108.10 | 2,409,594 | +0.65(+0.61%) |
Mar 27, 2019 | 108.74 | 109.11 | 106.44 | 107.45 | 3,384,084 | -1.51(-1.39%) |
Mar 26, 2019 | 107.78 | 109.04 | 107.78 | 108.96 | 1,875,238 | +1.98(+1.86%) |
Mar 25, 2019 | 107.08 | 107.45 | 105.66 | 106.98 | 2,565,759 | +0.15(+0.14%) |
Mar 22, 2019 | 110.06 | 110.33 | 106.77 | 106.83 | 3,604,768 | -3.75(-3.39%) |
Mar 21, 2019 | 108.64 | 110.59 | 108.41 | 110.58 | 3,904,841 | -1.20(-1.07%) |
Mar 20, 2019 | 112.19 | 112.87 | 110.96 | 111.78 | 2,880,753 | -0.66(-0.59%) |
Mar 19, 2019 | 112.86 | 113.02 | 112.18 | 112.44 | 2,273,984 | -0.07(-0.06%) |
Mar 18, 2019 | 112.82 | 113.58 | 111.83 | 112.51 | 3,050,185 | -0.28(-0.25%) |
Mar 15, 2019 | 111.76 | 112.92 | 111.74 | 112.78 | 2,578,653 | +1.19(+1.07%) |
Mar 14, 2019 | 112.02 | 112.53 | 111.10 | 111.59 | 2,467,701 | -0.31(-0.27%) |
Mar 13, 2019 | 110.59 | 112.05 | 110.59 | 111.90 | 1,451,708 | +1.44(+1.31%) |
Mar 12, 2019 | 109.89 | 111.02 | 109.56 | 110.45 | 2,166,329 | +0.90(+0.82%) |
Mar 11, 2019 | 107.78 | 109.67 | 107.54 | 109.56 | 2,089,008 | +2.29(+2.14%) |
Mar 08, 2019 | 106.66 | 107.45 | 106.20 | 107.26 | 2,863,482 | -0.52(-0.49%) |
Mar 07, 2019 | 108.53 | 108.70 | 106.98 | 107.79 | 3,218,428 | -0.72(-0.66%) |
Mar 06, 2019 | 111.94 | 112.04 | 108.45 | 108.51 | 5,010,616 | -3.51(-3.13%) |
Mar 05, 2019 | 112.70 | 113.29 | 111.79 | 112.02 | 2,720,038 | -0.58(-0.52%) |
Mar 04, 2019 | 114.51 | 114.81 | 111.13 | 112.60 | 4,064,212 | -1.09(-0.96%) |
Mar 01, 2019 | 111.82 | 113.83 | 111.68 | 113.68 | 2,392,851 | +2.34(+2.10%) |
Feb 28, 2019 | 111.95 | 112.12 | 110.77 | 111.34 | 1,676,784 | -1.38(-1.23%) |
Feb 27, 2019 | 110.77 | 112.96 | 110.70 | 112.73 | 1,186,538 | +1.62(+1.46%) |
Feb 26, 2019 | 111.25 | 111.92 | 110.67 | 111.11 | 1,596,564 | -0.45(-0.41%) |
Feb 25, 2019 | 110.72 | 111.95 | 110.69 | 111.56 | 3,123,715 | +2.22(+2.03%) |
Feb 22, 2019 | 108.08 | 109.52 | 107.75 | 109.34 | 1,357,217 | +1.54(+1.43%) |
Feb 21, 2019 | 109.37 | 109.63 | 107.41 | 107.80 | 1,296,457 | -1.93(-1.76%) |
Feb 20, 2019 | 110.21 | 110.53 | 108.71 | 109.72 | 1,364,558 | -0.30(-0.27%) |
Feb 19, 2019 | 110.42 | 111.19 | 109.91 | 110.02 | 1,208,147 | -0.63(-0.57%) |
Feb 15, 2019 | 108.98 | 110.66 | 108.98 | 110.65 | 1,704,622 | +1.80(+1.65%) |
Feb 14, 2019 | 108.26 | 109.18 | 107.87 | 108.85 | 1,267,082 | +0.46(+0.43%) |
Feb 13, 2019 | 108.12 | 109.14 | 108.08 | 108.39 | 1,296,090 | +0.33(+0.30%) |
Feb 12, 2019 | 107.52 | 108.15 | 107.12 | 108.06 | 1,377,623 | +1.07(+1.00%) |
Feb 11, 2019 | 106.61 | 107.15 | 106.15 | 107.00 | 1,875,408 | +0.53(+0.50%) |
Feb 08, 2019 | 105.49 | 106.61 | 105.03 | 106.46 | 2,561,845 | +0.66(+0.63%) |
Feb 07, 2019 | 107.71 | 107.88 | 105.31 | 105.80 | 2,929,694 | -2.72(-2.50%) |
Feb 06, 2019 | 108.67 | 109.19 | 107.80 | 108.52 | 2,229,007 | -0.18(-0.16%) |
Feb 05, 2019 | 108.64 | 109.89 | 108.17 | 108.70 | 1,899,556 | -0.18(-0.16%) |
Feb 04, 2019 | 108.96 | 109.13 | 107.80 | 108.87 | 1,653,298 | -0.03(-0.03%) |