Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.77 | 112.58 | 110.66 | 112.52 | 131,497 | +1.77(+1.60%) |
Apr 29, 2019 | 111.27 | 111.33 | 110.40 | 110.75 | 174,550 | -0.65(-0.59%) |
Apr 26, 2019 | 111.74 | 112.39 | 111.36 | 111.40 | 170,540 | +0.16(+0.15%) |
Apr 25, 2019 | 110.41 | 111.56 | 110.18 | 111.24 | 183,307 | +0.46(+0.41%) |
Apr 24, 2019 | 110.25 | 111.18 | 110.14 | 110.78 | 119,898 | +0.68(+0.62%) |
Apr 23, 2019 | 109.83 | 110.35 | 109.32 | 110.10 | 120,706 | +0.45(+0.41%) |
Apr 22, 2019 | 109.74 | 110.07 | 109.46 | 109.66 | 165,086 | -0.13(-0.12%) |
Apr 18, 2019 | 110.02 | 110.53 | 109.78 | 109.79 | 141,381 | +0.09(+0.09%) |
Apr 17, 2019 | 110.11 | 110.22 | 109.64 | 109.69 | 139,492 | -0.35(-0.32%) |
Apr 16, 2019 | 111.50 | 111.70 | 109.84 | 110.04 | 171,501 | -1.49(-1.34%) |
Apr 15, 2019 | 111.68 | 111.95 | 111.26 | 111.53 | 200,211 | -0.01(-0.01%) |
Apr 12, 2019 | 110.82 | 111.61 | 110.15 | 111.54 | 125,465 | +0.58(+0.52%) |
Apr 11, 2019 | 110.44 | 111.05 | 110.38 | 110.97 | 107,349 | +0.55(+0.50%) |
Apr 10, 2019 | 110.89 | 111.72 | 110.26 | 110.41 | 136,682 | -0.31(-0.28%) |
Apr 09, 2019 | 110.64 | 110.87 | 110.31 | 110.72 | 82,866 | +0.19(+0.17%) |
Apr 08, 2019 | 111.21 | 111.30 | 110.35 | 110.53 | 166,315 | -0.82(-0.73%) |
Apr 05, 2019 | 110.37 | 111.41 | 109.49 | 111.35 | 123,723 | +1.10(+1.00%) |
Apr 04, 2019 | 110.84 | 110.89 | 109.69 | 110.25 | 138,667 | -0.45(-0.40%) |
Apr 03, 2019 | 110.64 | 111.10 | 109.89 | 110.70 | 190,237 | -0.03(-0.03%) |
Apr 02, 2019 | 110.96 | 111.01 | 110.18 | 110.73 | 449,960 | -0.08(-0.07%) |
Apr 01, 2019 | 111.55 | 111.55 | 110.19 | 110.81 | 319,425 | -0.75(-0.67%) |
Mar 29, 2019 | 110.97 | 111.64 | 110.61 | 111.56 | 191,102 | +0.63(+0.57%) |
Mar 28, 2019 | 112.27 | 112.57 | 110.61 | 110.93 | 198,988 | -1.30(-1.16%) |
Mar 27, 2019 | 113.08 | 113.08 | 111.71 | 112.23 | 256,650 | -0.69(-0.61%) |
Mar 26, 2019 | 112.36 | 113.06 | 112.17 | 112.92 | 395,135 | +0.75(+0.67%) |
Mar 25, 2019 | 112.14 | 112.45 | 111.63 | 112.17 | 283,411 | +0.15(+0.13%) |
Mar 22, 2019 | 111.67 | 112.75 | 111.58 | 112.02 | 333,877 | +0.66(+0.59%) |
Mar 21, 2019 | 110.14 | 111.55 | 109.99 | 111.37 | 204,338 | +1.23(+1.12%) |
Mar 20, 2019 | 110.07 | 110.96 | 109.58 | 110.13 | 195,542 | +0.32(+0.29%) |
Mar 19, 2019 | 111.02 | 111.21 | 109.49 | 109.82 | 212,935 | -1.34(-1.21%) |
Mar 18, 2019 | 111.49 | 111.59 | 110.66 | 111.16 | 181,015 | -0.28(-0.25%) |
Mar 15, 2019 | 111.22 | 111.80 | 110.64 | 111.44 | 168,757 | +0.50(+0.45%) |
Mar 14, 2019 | 111.12 | 111.70 | 110.72 | 110.95 | 263,717 | -0.13(-0.12%) |
Mar 13, 2019 | 111.05 | 111.35 | 110.83 | 111.07 | 192,787 | +0.08(+0.07%) |
Mar 12, 2019 | 110.53 | 111.13 | 110.33 | 111.00 | 360,536 | +0.67(+0.60%) |
Mar 11, 2019 | 109.58 | 110.39 | 109.51 | 110.33 | 348,767 | +0.82(+0.75%) |
Mar 08, 2019 | 109.22 | 109.54 | 108.49 | 109.51 | 190,876 | +0.44(+0.40%) |
Mar 07, 2019 | 108.97 | 109.72 | 108.81 | 109.07 | 145,630 | +0.38(+0.35%) |
Mar 06, 2019 | 108.82 | 109.13 | 108.44 | 108.70 | 164,955 | -0.07(-0.06%) |
Mar 05, 2019 | 108.98 | 109.19 | 108.63 | 108.77 | 456,718 | -0.27(-0.25%) |
Mar 04, 2019 | 109.06 | 109.19 | 107.95 | 109.04 | 267,128 | +0.32(+0.29%) |
Mar 01, 2019 | 108.62 | 108.85 | 107.86 | 108.72 | 134,350 | +0.25(+0.23%) |
Feb 28, 2019 | 107.95 | 108.78 | 107.44 | 108.48 | 281,709 | +0.50(+0.47%) |
Feb 27, 2019 | 107.62 | 108.19 | 107.40 | 107.97 | 99,967 | +0.20(+0.19%) |
Feb 26, 2019 | 108.30 | 108.30 | 107.36 | 107.77 | 197,364 | -0.26(-0.24%) |
Feb 25, 2019 | 108.78 | 108.78 | 107.62 | 108.02 | 403,725 | -0.73(-0.68%) |
Feb 22, 2019 | 108.33 | 108.78 | 107.81 | 108.76 | 258,636 | +0.73(+0.67%) |
Feb 21, 2019 | 106.95 | 108.19 | 106.67 | 108.03 | 294,713 | +0.77(+0.72%) |
Feb 20, 2019 | 106.81 | 107.45 | 106.18 | 107.26 | 1,355,997 | +0.49(+0.46%) |
Feb 19, 2019 | 106.17 | 106.95 | 106.00 | 106.78 | 618,539 | +0.60(+0.56%) |
Feb 15, 2019 | 106.06 | 106.42 | 105.84 | 106.18 | 386,083 | +0.46(+0.44%) |
Feb 14, 2019 | 105.99 | 106.26 | 105.49 | 105.72 | 157,333 | -0.15(-0.14%) |
Feb 13, 2019 | 105.95 | 106.12 | 105.44 | 105.86 | 177,572 | -0.26(-0.24%) |
Feb 12, 2019 | 106.18 | 106.71 | 105.50 | 106.12 | 304,701 | +0.14(+0.14%) |
Feb 11, 2019 | 106.00 | 106.45 | 105.61 | 105.97 | 206,413 | -0.11(-0.10%) |
Feb 08, 2019 | 105.29 | 106.08 | 105.16 | 106.08 | 148,628 | +0.58(+0.55%) |
Feb 07, 2019 | 104.07 | 105.51 | 103.83 | 105.50 | 153,044 | +1.39(+1.34%) |
Feb 06, 2019 | 104.42 | 104.49 | 103.70 | 104.11 | 143,133 | -0.27(-0.25%) |
Feb 05, 2019 | 104.31 | 104.61 | 103.77 | 104.38 | 183,571 | +0.14(+0.13%) |
Feb 04, 2019 | 103.75 | 104.25 | 102.88 | 104.24 | 532,221 | +0.17(+0.16%) |