Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.67 | 114.14 | 113.22 | 113.98 | 1,609,525 | +0.55(+0.49%) |
Apr 29, 2019 | 113.29 | 113.77 | 113.26 | 113.42 | 987,832 | +0.16(+0.14%) |
Apr 26, 2019 | 112.72 | 113.26 | 112.58 | 113.26 | 1,131,475 | +0.46(+0.41%) |
Apr 25, 2019 | 112.73 | 113.12 | 112.27 | 112.80 | 1,044,500 | -0.22(-0.20%) |
Apr 24, 2019 | 113.16 | 113.34 | 112.92 | 113.02 | 3,444,714 | -0.19(-0.17%) |
Apr 23, 2019 | 112.59 | 113.33 | 112.44 | 113.21 | 1,305,770 | +0.73(+0.65%) |
Apr 22, 2019 | 112.37 | 112.64 | 112.24 | 112.48 | 1,968,406 | -0.12(-0.11%) |
Apr 18, 2019 | 112.84 | 112.84 | 112.17 | 112.60 | 3,435,449 | +0.11(+0.10%) |
Apr 17, 2019 | 113.37 | 113.37 | 112.36 | 112.50 | 1,035,965 | -0.39(-0.35%) |
Apr 16, 2019 | 113.06 | 113.15 | 112.68 | 112.89 | 983,608 | +0.22(+0.20%) |
Apr 15, 2019 | 112.92 | 113.04 | 112.49 | 112.67 | 3,705,974 | -0.26(-0.23%) |
Apr 12, 2019 | 112.84 | 113.12 | 112.46 | 112.92 | 1,658,264 | +0.86(+0.77%) |
Apr 11, 2019 | 112.19 | 112.30 | 111.72 | 112.06 | 1,546,112 | +0.13(+0.12%) |
Apr 10, 2019 | 111.77 | 112.02 | 111.58 | 111.93 | 1,316,035 | +0.37(+0.33%) |
Apr 09, 2019 | 111.89 | 111.89 | 111.34 | 111.56 | 2,120,656 | -0.72(-0.64%) |
Apr 08, 2019 | 112.08 | 112.31 | 111.88 | 112.28 | 1,178,270 | +0.07(+0.06%) |
Apr 05, 2019 | 111.94 | 112.24 | 111.75 | 112.21 | 1,416,278 | +0.51(+0.46%) |
Apr 04, 2019 | 111.42 | 111.75 | 111.28 | 111.70 | 1,030,453 | +0.38(+0.34%) |
Apr 03, 2019 | 111.68 | 111.74 | 111.02 | 111.32 | 2,252,404 | +0.12(+0.11%) |
Apr 02, 2019 | 111.47 | 111.50 | 110.94 | 111.19 | 2,561,677 | -0.23(-0.21%) |
Apr 01, 2019 | 110.86 | 111.53 | 110.83 | 111.43 | 3,636,630 | +1.25(+1.13%) |
Mar 29, 2019 | 110.21 | 110.24 | 109.69 | 110.18 | 2,618,590 | +0.58(+0.53%) |
Mar 28, 2019 | 109.47 | 109.78 | 108.89 | 109.60 | 1,590,502 | +0.35(+0.32%) |
Mar 27, 2019 | 109.69 | 109.95 | 108.71 | 109.25 | 2,353,594 | -0.48(-0.44%) |
Mar 26, 2019 | 109.37 | 109.92 | 109.09 | 109.73 | 1,648,728 | +1.08(+0.99%) |
Mar 25, 2019 | 108.79 | 109.19 | 108.23 | 108.65 | 2,394,732 | -0.19(-0.17%) |
Mar 22, 2019 | 110.28 | 110.45 | 108.71 | 108.84 | 2,221,368 | -1.97(-1.78%) |
Mar 21, 2019 | 109.53 | 111.03 | 109.45 | 110.81 | 1,510,332 | +0.96(+0.88%) |
Mar 20, 2019 | 110.54 | 110.78 | 109.70 | 109.85 | 1,470,773 | -0.83(-0.75%) |
Mar 19, 2019 | 111.36 | 111.54 | 110.36 | 110.68 | 2,302,799 | -0.27(-0.24%) |
Mar 18, 2019 | 110.59 | 111.05 | 110.56 | 110.95 | 1,031,365 | +0.43(+0.39%) |
Mar 15, 2019 | 110.17 | 110.82 | 110.14 | 110.52 | 2,149,795 | +0.51(+0.46%) |
Mar 14, 2019 | 110.06 | 110.33 | 109.84 | 110.02 | 817,701 | -0.04(-0.04%) |
Mar 13, 2019 | 109.71 | 110.37 | 109.62 | 110.06 | 1,275,614 | +0.70(+0.64%) |
Mar 12, 2019 | 109.23 | 109.61 | 109.20 | 109.36 | 1,165,396 | +0.33(+0.30%) |
Mar 11, 2019 | 108.07 | 109.07 | 107.95 | 109.03 | 1,197,713 | +1.34(+1.24%) |
Mar 08, 2019 | 107.36 | 107.75 | 107.01 | 107.69 | 3,412,988 | -0.30(-0.28%) |
Mar 07, 2019 | 108.52 | 108.59 | 107.64 | 107.99 | 2,149,034 | -0.66(-0.60%) |
Mar 06, 2019 | 109.43 | 109.43 | 108.52 | 108.65 | 1,476,587 | -0.77(-0.71%) |
Mar 05, 2019 | 109.72 | 109.72 | 109.17 | 109.42 | 1,538,778 | -0.22(-0.20%) |
Mar 04, 2019 | 110.44 | 110.49 | 108.67 | 109.64 | 2,891,823 | -0.44(-0.40%) |
Mar 01, 2019 | 110.17 | 110.43 | 109.53 | 110.08 | 3,170,040 | +0.61(+0.56%) |
Feb 28, 2019 | 109.71 | 109.79 | 109.41 | 109.47 | 1,307,984 | -0.26(-0.23%) |
Feb 27, 2019 | 109.56 | 109.97 | 109.31 | 109.72 | 1,426,485 | -0.04(-0.03%) |
Feb 26, 2019 | 109.84 | 110.17 | 109.67 | 109.76 | 2,965,261 | -0.21(-0.19%) |
Feb 25, 2019 | 110.31 | 110.61 | 109.93 | 109.97 | 1,673,694 | +0.18(+0.16%) |
Feb 22, 2019 | 109.66 | 109.91 | 109.42 | 109.79 | 1,201,555 | +0.42(+0.38%) |
Feb 21, 2019 | 109.52 | 109.55 | 108.96 | 109.38 | 2,650,420 | -0.34(-0.31%) |
Feb 20, 2019 | 109.34 | 109.89 | 109.17 | 109.71 | 2,993,743 | +0.34(+0.31%) |
Feb 19, 2019 | 108.87 | 109.68 | 108.67 | 109.38 | 1,925,332 | +0.30(+0.28%) |
Feb 15, 2019 | 108.40 | 109.08 | 108.34 | 109.07 | 1,582,428 | +1.48(+1.38%) |
Feb 14, 2019 | 107.45 | 108.12 | 107.15 | 107.59 | 2,535,439 | -0.30(-0.28%) |
Feb 13, 2019 | 107.82 | 108.19 | 107.63 | 107.89 | 2,663,393 | +0.36(+0.33%) |
Feb 12, 2019 | 106.94 | 107.73 | 106.86 | 107.54 | 2,360,647 | +1.24(+1.17%) |
Feb 11, 2019 | 106.34 | 106.39 | 105.99 | 106.30 | 3,076,984 | +0.18(+0.17%) |
Feb 08, 2019 | 105.67 | 106.12 | 105.09 | 106.12 | 1,576,118 | +0.02(+0.02%) |
Feb 07, 2019 | 106.42 | 106.51 | 105.34 | 106.10 | 2,075,830 | -0.83(-0.78%) |
Feb 06, 2019 | 106.71 | 107.09 | 106.71 | 106.94 | 2,676,982 | -0.03(-0.02%) |
Feb 05, 2019 | 107.00 | 107.13 | 106.56 | 106.96 | 2,263,514 | +0.16(+0.15%) |
Feb 04, 2019 | 106.47 | 106.81 | 105.83 | 106.80 | 3,271,863 | +0.36(+0.34%) |