Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.40 | 127.60 | 121.40 | 123.20 | 5,258 | -2.40(-1.91%) |
Apr 29, 2019 | 121.60 | 126.40 | 120.10 | 125.60 | 3,988 | +3.80(+3.12%) |
Apr 26, 2019 | 120.80 | 122.00 | 118.40 | 121.80 | 3,025 | +1.00(+0.83%) |
Apr 25, 2019 | 125.80 | 126.00 | 119.20 | 120.80 | 8,124 | -5.20(-4.13%) |
Apr 24, 2019 | 125.20 | 127.20 | 122.60 | 126.00 | 6,984 | +0.40(+0.32%) |
Apr 23, 2019 | 120.80 | 126.40 | 119.80 | 125.60 | 4,022 | +5.00(+4.15%) |
Apr 22, 2019 | 122.20 | 123.20 | 119.60 | 120.60 | 4,477 | -2.60(-2.11%) |
Apr 18, 2019 | 121.00 | 123.40 | 120.40 | 123.20 | 6,820 | +1.20(+0.98%) |
Apr 17, 2019 | 126.60 | 129.20 | 119.60 | 122.00 | 15,327 | -4.00(-3.17%) |
Apr 16, 2019 | 126.20 | 129.20 | 124.80 | 126.00 | 4,383 | +0.00(+0.00%) |
Apr 15, 2019 | 126.60 | 127.60 | 123.60 | 126.00 | 6,666 | -0.60(-0.47%) |
Apr 12, 2019 | 129.40 | 130.80 | 125.00 | 126.60 | 6,405 | -2.80(-2.16%) |
Apr 11, 2019 | 132.00 | 133.20 | 128.00 | 129.40 | 4,786 | -2.40(-1.82%) |
Apr 10, 2019 | 131.60 | 133.00 | 129.81 | 131.80 | 4,639 | +1.00(+0.76%) |
Apr 09, 2019 | 133.60 | 134.20 | 130.40 | 130.80 | 6,008 | -3.20(-2.39%) |
Apr 08, 2019 | 133.80 | 136.96 | 132.60 | 134.00 | 5,721 | -1.00(-0.74%) |
Apr 05, 2019 | 132.00 | 136.60 | 132.00 | 135.00 | 6,445 | +2.80(+2.12%) |
Apr 04, 2019 | 132.80 | 134.60 | 131.80 | 132.20 | 5,931 | -0.80(-0.60%) |
Apr 03, 2019 | 135.20 | 135.20 | 130.40 | 133.00 | 6,852 | -0.80(-0.60%) |
Apr 02, 2019 | 134.40 | 138.00 | 131.80 | 133.80 | 7,581 | -0.40(-0.30%) |
Apr 01, 2019 | 136.00 | 138.00 | 132.20 | 134.20 | 18,988 | -0.60(-0.45%) |
Mar 29, 2019 | 131.40 | 137.40 | 131.20 | 134.80 | 28,425 | +4.40(+3.37%) |
Mar 28, 2019 | 128.00 | 132.40 | 125.80 | 130.40 | 11,164 | +2.80(+2.19%) |
Mar 27, 2019 | 129.80 | 130.20 | 121.20 | 127.60 | 11,076 | -2.60(-2.00%) |
Mar 26, 2019 | 128.60 | 131.60 | 125.21 | 130.20 | 7,379 | +2.60(+2.04%) |
Mar 25, 2019 | 128.20 | 130.75 | 124.60 | 127.60 | 7,902 | -0.60(-0.47%) |
Mar 22, 2019 | 132.00 | 134.20 | 124.60 | 128.20 | 13,440 | -4.60(-3.46%) |
Mar 21, 2019 | 133.20 | 137.00 | 131.33 | 132.80 | 11,797 | -0.80(-0.60%) |
Mar 20, 2019 | 129.60 | 137.40 | 129.60 | 133.60 | 16,619 | +3.60(+2.77%) |
Mar 19, 2019 | 131.60 | 133.60 | 128.20 | 130.00 | 10,341 | -1.60(-1.22%) |
Mar 18, 2019 | 128.60 | 136.80 | 125.80 | 131.60 | 13,189 | +3.00(+2.33%) |
Mar 15, 2019 | 128.60 | 133.80 | 128.20 | 128.60 | 20,040 | +0.20(+0.16%) |
Mar 14, 2019 | 127.80 | 131.00 | 127.40 | 128.40 | 7,662 | +0.60(+0.47%) |
Mar 13, 2019 | 128.80 | 131.40 | 124.40 | 127.80 | 9,055 | +0.20(+0.16%) |
Mar 12, 2019 | 127.00 | 134.40 | 124.80 | 127.60 | 21,248 | +1.60(+1.27%) |
Mar 11, 2019 | 114.40 | 133.80 | 114.40 | 126.00 | 22,021 | +11.00(+9.57%) |
Mar 08, 2019 | 100.80 | 117.80 | 100.80 | 115.00 | 11,495 | +12.60(+12.30%) |
Mar 07, 2019 | 106.40 | 109.86 | 102.00 | 102.40 | 9,376 | -5.60(-5.19%) |
Mar 06, 2019 | 111.80 | 115.20 | 106.40 | 108.00 | 8,882 | -3.60(-3.23%) |
Mar 05, 2019 | 114.20 | 115.40 | 111.00 | 111.60 | 5,829 | -2.40(-2.11%) |
Mar 04, 2019 | 117.00 | 117.80 | 112.00 | 114.00 | 6,175 | -3.60(-3.06%) |
Mar 01, 2019 | 111.60 | 118.00 | 111.20 | 117.60 | 7,500 | +6.60(+5.95%) |
Feb 28, 2019 | 114.60 | 114.60 | 110.20 | 111.00 | 6,389 | -4.20(-3.65%) |
Feb 27, 2019 | 114.40 | 119.60 | 113.40 | 115.20 | 5,847 | +0.80(+0.70%) |
Feb 26, 2019 | 115.00 | 115.00 | 111.40 | 114.40 | 6,976 | -0.60(-0.52%) |
Feb 25, 2019 | 115.60 | 117.40 | 113.60 | 115.00 | 6,332 | +1.60(+1.41%) |
Feb 22, 2019 | 110.80 | 117.40 | 107.60 | 113.40 | 9,055 | +2.60(+2.35%) |
Feb 21, 2019 | 110.00 | 111.60 | 106.80 | 110.80 | 5,209 | +0.60(+0.54%) |
Feb 20, 2019 | 106.20 | 111.00 | 104.60 | 110.20 | 9,638 | +3.40(+3.18%) |
Feb 19, 2019 | 109.00 | 111.60 | 105.40 | 106.80 | 8,678 | -0.40(-0.37%) |
Feb 15, 2019 | 105.00 | 107.40 | 102.40 | 107.20 | 8,590 | +2.80(+2.68%) |
Feb 14, 2019 | 105.40 | 105.80 | 101.60 | 104.40 | 5,730 | -1.40(-1.32%) |
Feb 13, 2019 | 105.60 | 107.00 | 103.40 | 105.80 | 4,614 | +1.00(+0.95%) |
Feb 12, 2019 | 105.00 | 106.00 | 101.20 | 104.80 | 6,234 | +1.80(+1.75%) |
Feb 11, 2019 | 97.40 | 103.40 | 97.40 | 103.00 | 6,888 | +5.80(+5.97%) |
Feb 08, 2019 | 92.20 | 97.60 | 92.00 | 97.20 | 6,685 | +4.80(+5.19%) |
Feb 07, 2019 | 93.40 | 95.00 | 90.20 | 92.40 | 5,636 | -1.00(-1.07%) |
Feb 06, 2019 | 90.80 | 94.40 | 90.53 | 93.40 | 5,198 | +2.40(+2.64%) |
Feb 05, 2019 | 97.20 | 99.40 | 89.40 | 91.00 | 11,027 | -5.00(-5.21%) |
Feb 04, 2019 | 90.00 | 99.00 | 90.00 | 96.00 | 9,528 | +6.80(+7.62%) |