Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.04 | 113.04 | 111.80 | 112.60 | 1,009,353 | -0.32(-0.28%) |
Apr 29, 2019 | 112.64 | 113.36 | 112.46 | 112.92 | 616,073 | +0.56(+0.50%) |
Apr 26, 2019 | 111.53 | 112.47 | 111.26 | 112.36 | 375,958 | +0.97(+0.87%) |
Apr 25, 2019 | 112.13 | 112.13 | 110.60 | 111.39 | 494,164 | -1.20(-1.07%) |
Apr 24, 2019 | 112.37 | 112.97 | 112.17 | 112.59 | 741,392 | +0.29(+0.26%) |
Apr 23, 2019 | 110.87 | 112.60 | 110.77 | 112.31 | 776,526 | +1.65(+1.49%) |
Apr 22, 2019 | 111.36 | 111.45 | 110.16 | 110.66 | 4,569,832 | -0.89(-0.80%) |
Apr 18, 2019 | 111.90 | 112.11 | 111.32 | 111.54 | 977,270 | -0.46(-0.41%) |
Apr 17, 2019 | 112.71 | 112.71 | 111.53 | 112.01 | 638,480 | -0.42(-0.37%) |
Apr 16, 2019 | 112.25 | 112.47 | 111.82 | 112.42 | 393,527 | +0.54(+0.49%) |
Apr 15, 2019 | 112.62 | 112.81 | 111.63 | 111.88 | 583,145 | -0.58(-0.52%) |
Apr 12, 2019 | 112.45 | 112.74 | 111.85 | 112.46 | 596,122 | +0.60(+0.53%) |
Apr 11, 2019 | 112.02 | 112.26 | 111.55 | 111.86 | 949,982 | -0.01(-0.01%) |
Apr 10, 2019 | 110.57 | 111.93 | 110.52 | 111.87 | 779,124 | +1.44(+1.30%) |
Apr 09, 2019 | 111.37 | 111.48 | 110.23 | 110.43 | 1,163,478 | -1.40(-1.26%) |
Apr 08, 2019 | 111.61 | 112.00 | 111.30 | 111.83 | 926,599 | -0.14(-0.12%) |
Apr 05, 2019 | 111.10 | 112.02 | 110.97 | 111.97 | 1,577,920 | +1.11(+1.00%) |
Apr 04, 2019 | 109.91 | 110.87 | 109.91 | 110.86 | 529,511 | +1.03(+0.94%) |
Apr 03, 2019 | 110.39 | 110.73 | 109.61 | 109.83 | 729,569 | +0.26(+0.24%) |
Apr 02, 2019 | 110.12 | 110.19 | 109.14 | 109.57 | 591,621 | -0.46(-0.42%) |
Apr 01, 2019 | 109.14 | 110.10 | 109.07 | 110.03 | 1,552,283 | +1.44(+1.33%) |
Mar 29, 2019 | 109.25 | 109.44 | 107.95 | 108.59 | 1,224,265 | -0.01(-0.01%) |
Mar 28, 2019 | 108.10 | 108.73 | 107.42 | 108.60 | 806,158 | +0.77(+0.71%) |
Mar 27, 2019 | 107.80 | 108.26 | 106.68 | 107.83 | 807,370 | +0.08(+0.08%) |
Mar 26, 2019 | 107.22 | 108.23 | 106.95 | 107.75 | 1,639,999 | +1.36(+1.28%) |
Mar 25, 2019 | 105.90 | 107.15 | 105.19 | 106.39 | 1,120,942 | +0.44(+0.42%) |
Mar 22, 2019 | 108.94 | 109.06 | 105.95 | 105.95 | 2,659,862 | -3.61(-3.29%) |
Mar 21, 2019 | 108.20 | 110.29 | 108.14 | 109.55 | 650,743 | +1.00(+0.92%) |
Mar 20, 2019 | 109.51 | 110.06 | 108.13 | 108.56 | 912,781 | -0.98(-0.89%) |
Mar 19, 2019 | 110.97 | 111.10 | 109.31 | 109.54 | 840,957 | -1.02(-0.92%) |
Mar 18, 2019 | 109.99 | 110.94 | 109.73 | 110.56 | 625,474 | +0.77(+0.70%) |
Mar 15, 2019 | 109.69 | 110.63 | 109.53 | 109.79 | 956,609 | +0.22(+0.20%) |
Mar 14, 2019 | 109.98 | 110.07 | 109.45 | 109.57 | 526,901 | -0.42(-0.39%) |
Mar 13, 2019 | 109.93 | 110.50 | 109.89 | 110.00 | 745,071 | +0.40(+0.36%) |
Mar 12, 2019 | 109.83 | 110.11 | 109.31 | 109.60 | 410,054 | +0.00(+0.00%) |
Mar 11, 2019 | 108.19 | 109.61 | 108.11 | 109.60 | 1,039,071 | +1.69(+1.56%) |
Mar 08, 2019 | 107.41 | 108.00 | 107.41 | 107.91 | 576,715 | -0.08(-0.08%) |
Mar 07, 2019 | 109.19 | 109.21 | 107.85 | 107.99 | 1,069,581 | -1.20(-1.10%) |
Mar 06, 2019 | 111.16 | 111.24 | 109.17 | 109.19 | 1,853,753 | -2.06(-1.85%) |
Mar 05, 2019 | 111.99 | 111.99 | 111.12 | 111.25 | 344,445 | -0.60(-0.54%) |
Mar 04, 2019 | 112.57 | 112.81 | 111.02 | 111.85 | 1,153,846 | -0.50(-0.45%) |
Mar 01, 2019 | 112.53 | 112.78 | 111.48 | 112.36 | 943,746 | +0.60(+0.54%) |
Feb 28, 2019 | 112.10 | 112.26 | 111.56 | 111.75 | 395,069 | -0.48(-0.43%) |
Feb 27, 2019 | 111.92 | 112.35 | 111.63 | 112.23 | 431,249 | -0.01(-0.01%) |
Feb 26, 2019 | 112.94 | 113.21 | 112.16 | 112.24 | 1,516,538 | -0.91(-0.81%) |
Feb 25, 2019 | 113.94 | 114.15 | 113.10 | 113.15 | 1,361,407 | -0.30(-0.26%) |
Feb 22, 2019 | 113.05 | 113.60 | 112.96 | 113.45 | 686,603 | +0.69(+0.62%) |
Feb 21, 2019 | 113.00 | 113.10 | 112.24 | 112.76 | 535,344 | -0.42(-0.37%) |
Feb 20, 2019 | 112.44 | 113.31 | 112.33 | 113.18 | 1,170,301 | +0.78(+0.69%) |
Feb 19, 2019 | 111.56 | 112.68 | 111.47 | 112.40 | 374,903 | +0.53(+0.48%) |
Feb 15, 2019 | 110.90 | 112.07 | 110.65 | 111.87 | 299,834 | +1.65(+1.50%) |
Feb 14, 2019 | 109.73 | 110.74 | 109.45 | 110.22 | 424,266 | +0.00(+0.00%) |
Feb 13, 2019 | 110.05 | 110.40 | 109.70 | 110.22 | 371,883 | +0.47(+0.43%) |
Feb 12, 2019 | 109.37 | 110.02 | 109.36 | 109.75 | 551,338 | +0.92(+0.85%) |
Feb 11, 2019 | 108.31 | 108.87 | 107.84 | 108.83 | 431,721 | +0.79(+0.73%) |
Feb 08, 2019 | 107.81 | 108.42 | 107.33 | 108.04 | 275,439 | -0.23(-0.21%) |
Feb 07, 2019 | 108.12 | 108.72 | 107.34 | 108.27 | 373,938 | -0.42(-0.38%) |
Feb 06, 2019 | 108.82 | 108.97 | 108.30 | 108.68 | 375,152 | -0.22(-0.20%) |
Feb 05, 2019 | 108.87 | 109.03 | 108.15 | 108.90 | 1,022,133 | +0.14(+0.13%) |
Feb 04, 2019 | 107.75 | 108.76 | 107.26 | 108.75 | 710,151 | +1.06(+0.99%) |