Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.64 | 108.13 | 106.07 | 108.03 | 8,177,664 | -2.36(-2.14%) |
Apr 29, 2019 | 110.67 | 110.78 | 110.07 | 110.40 | 4,438,915 | -0.25(-0.23%) |
Apr 26, 2019 | 109.69 | 110.69 | 109.54 | 110.65 | 3,653,653 | +1.51(+1.39%) |
Apr 25, 2019 | 108.69 | 109.54 | 107.77 | 109.13 | 3,710,537 | +0.21(+0.19%) |
Apr 24, 2019 | 109.19 | 109.32 | 108.21 | 108.92 | 4,608,728 | +0.47(+0.43%) |
Apr 23, 2019 | 107.11 | 108.82 | 106.55 | 108.45 | 6,382,613 | +1.86(+1.75%) |
Apr 22, 2019 | 106.19 | 106.68 | 104.90 | 106.58 | 8,146,613 | +0.25(+0.23%) |
Apr 18, 2019 | 107.29 | 107.67 | 105.35 | 106.33 | 10,623,167 | -1.20(-1.12%) |
Apr 17, 2019 | 110.77 | 110.82 | 106.97 | 107.53 | 16,056,738 | -3.19(-2.88%) |
Apr 16, 2019 | 115.32 | 115.32 | 110.57 | 110.73 | 7,121,494 | -3.80(-3.32%) |
Apr 15, 2019 | 114.25 | 114.78 | 113.68 | 114.53 | 4,928,359 | +0.94(+0.83%) |
Apr 12, 2019 | 115.60 | 115.60 | 113.55 | 113.59 | 5,926,340 | -1.93(-1.67%) |
Apr 11, 2019 | 117.10 | 117.52 | 114.93 | 115.52 | 5,980,921 | -1.88(-1.60%) |
Apr 10, 2019 | 118.12 | 118.12 | 117.16 | 117.40 | 4,579,458 | -0.05(-0.04%) |
Apr 09, 2019 | 117.01 | 118.26 | 116.86 | 117.45 | 4,567,092 | +0.07(+0.06%) |
Apr 08, 2019 | 116.77 | 117.49 | 116.39 | 117.38 | 3,716,931 | +0.16(+0.13%) |
Apr 05, 2019 | 116.76 | 117.24 | 115.94 | 117.22 | 5,044,479 | +1.27(+1.10%) |
Apr 04, 2019 | 117.54 | 117.55 | 115.02 | 115.94 | 6,002,064 | -1.33(-1.13%) |
Apr 03, 2019 | 119.17 | 119.30 | 117.08 | 117.27 | 4,794,265 | -2.10(-1.76%) |
Apr 02, 2019 | 119.11 | 119.60 | 118.37 | 119.37 | 3,482,613 | +0.25(+0.21%) |
Apr 01, 2019 | 120.65 | 121.24 | 119.12 | 119.12 | 5,559,555 | -0.66(-0.55%) |
Mar 29, 2019 | 119.08 | 119.94 | 119.06 | 119.78 | 6,206,607 | +0.75(+0.63%) |
Mar 28, 2019 | 119.39 | 119.90 | 118.95 | 119.03 | 6,622,543 | +0.17(+0.14%) |
Mar 27, 2019 | 120.88 | 121.43 | 118.63 | 118.86 | 8,130,603 | -2.08(-1.72%) |
Mar 26, 2019 | 120.22 | 121.96 | 119.72 | 120.94 | 6,362,548 | +1.06(+0.89%) |
Mar 25, 2019 | 118.71 | 120.53 | 118.53 | 119.88 | 6,470,709 | +1.45(+1.22%) |
Mar 22, 2019 | 118.82 | 119.52 | 117.62 | 118.43 | 16,611,043 | -0.01(-0.01%) |
Mar 21, 2019 | 117.12 | 119.06 | 116.89 | 118.44 | 6,179,940 | +0.14(+0.12%) |
Mar 20, 2019 | 117.73 | 119.17 | 117.07 | 118.30 | 8,147,247 | +1.45(+1.24%) |
Mar 19, 2019 | 115.62 | 116.90 | 115.51 | 116.85 | 14,870,566 | +1.25(+1.08%) |
Mar 18, 2019 | 114.45 | 115.70 | 114.00 | 115.60 | 17,390,554 | +1.20(+1.05%) |
Mar 15, 2019 | 113.63 | 114.61 | 112.58 | 114.40 | 51,276,824 | +0.79(+0.70%) |
Mar 14, 2019 | 115.36 | 115.36 | 113.08 | 113.61 | 46,334,284 | -1.14(-0.99%) |
Mar 13, 2019 | 115.01 | 120.69 | 113.68 | 114.74 | 73,819,832 | +0.75(+0.66%) |
Mar 12, 2019 | 114.14 | 114.48 | 113.24 | 114.00 | 8,751,312 | +0.00(+0.00%) |
Mar 11, 2019 | 113.35 | 115.30 | 113.08 | 114.00 | 66,920,800 | -2.95(-2.53%) |
Mar 08, 2019 | 116.65 | 117.21 | 115.61 | 116.95 | 54,352,176 | +0.33(+0.28%) |
Mar 07, 2019 | 116.68 | 117.40 | 115.50 | 116.62 | 65,667,136 | -0.31(-0.27%) |
Mar 06, 2019 | 118.60 | 118.88 | 115.74 | 116.93 | 81,060,216 | -1.67(-1.41%) |
Mar 05, 2019 | 118.52 | 118.95 | 116.97 | 118.60 | 57,648,784 | +0.95(+0.81%) |
Mar 04, 2019 | 120.47 | 120.47 | 115.69 | 117.65 | 64,426,232 | -1.27(-1.07%) |
Mar 01, 2019 | 117.46 | 119.46 | 116.84 | 118.93 | 46,900,128 | +2.35(+2.02%) |
Feb 28, 2019 | 115.86 | 117.94 | 115.57 | 116.57 | 39,026,124 | +0.56(+0.49%) |
Feb 27, 2019 | 114.91 | 116.75 | 114.53 | 116.01 | 34,814,628 | +0.93(+0.81%) |
Feb 26, 2019 | 114.33 | 115.53 | 113.83 | 115.08 | 22,524,170 | +0.72(+0.63%) |
Feb 25, 2019 | 114.55 | 115.08 | 113.97 | 114.36 | 14,822,953 | -0.10(-0.09%) |
Feb 22, 2019 | 113.29 | 115.14 | 113.21 | 114.46 | 21,205,816 | +1.18(+1.04%) |
Feb 21, 2019 | 112.67 | 114.24 | 112.43 | 113.28 | 22,532,668 | +0.06(+0.05%) |
Feb 20, 2019 | 112.96 | 113.58 | 112.25 | 113.22 | 21,537,648 | +0.49(+0.43%) |
Feb 19, 2019 | 111.97 | 113.84 | 111.97 | 112.73 | 19,350,330 | -0.32(-0.29%) |
Feb 15, 2019 | 111.86 | 113.06 | 111.14 | 113.06 | 11,230,611 | +1.60(+1.43%) |
Feb 14, 2019 | 109.79 | 111.92 | 109.66 | 111.46 | 19,334,830 | +1.61(+1.47%) |
Feb 13, 2019 | 109.80 | 110.43 | 108.43 | 109.85 | 13,874,672 | +0.15(+0.13%) |
Feb 12, 2019 | 108.11 | 110.08 | 107.87 | 109.70 | 7,598,000 | +1.36(+1.25%) |
Feb 11, 2019 | 109.43 | 110.11 | 107.45 | 108.34 | 7,845,851 | -1.46(-1.33%) |
Feb 08, 2019 | 108.08 | 111.48 | 107.83 | 109.80 | 17,640,546 | +1.93(+1.79%) |
Feb 07, 2019 | 109.25 | 109.55 | 107.29 | 107.87 | 8,639,656 | -1.62(-1.48%) |
Feb 06, 2019 | 108.95 | 110.92 | 108.09 | 109.50 | 8,082,281 | -1.06(-0.96%) |
Feb 05, 2019 | 110.83 | 111.77 | 110.54 | 110.56 | 8,438,250 | +0.24(+0.22%) |
Feb 04, 2019 | 111.28 | 111.86 | 108.97 | 110.33 | 4,910,116 | -0.66(-0.60%) |