Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 119.88 | 121.18 | 119.66 | 121.08 | 794,883 | +1.22(+1.02%) |
Apr 29, 2019 | 120.18 | 120.98 | 119.84 | 119.86 | 667,610 | -0.26(-0.22%) |
Apr 26, 2019 | 119.61 | 120.12 | 118.19 | 120.12 | 788,800 | +0.42(+0.35%) |
Apr 25, 2019 | 119.95 | 120.43 | 118.41 | 119.70 | 730,683 | -0.17(-0.14%) |
Apr 24, 2019 | 120.25 | 121.37 | 119.78 | 119.87 | 948,471 | -0.02(-0.02%) |
Apr 23, 2019 | 118.42 | 120.75 | 118.03 | 119.89 | 1,406,327 | +2.90(+2.48%) |
Apr 22, 2019 | 115.70 | 117.46 | 115.01 | 116.99 | 491,851 | +1.01(+0.87%) |
Apr 18, 2019 | 116.55 | 116.55 | 113.81 | 115.98 | 1,064,400 | -0.06(-0.05%) |
Apr 17, 2019 | 117.45 | 117.57 | 115.97 | 116.04 | 990,787 | -0.69(-0.59%) |
Apr 16, 2019 | 118.08 | 118.51 | 116.12 | 116.73 | 765,631 | -0.84(-0.71%) |
Apr 15, 2019 | 118.31 | 118.94 | 117.03 | 117.57 | 767,213 | -0.62(-0.52%) |
Apr 12, 2019 | 118.69 | 119.21 | 117.39 | 118.19 | 832,500 | +0.43(+0.37%) |
Apr 11, 2019 | 117.58 | 118.27 | 116.86 | 117.76 | 881,426 | +0.48(+0.41%) |
Apr 10, 2019 | 116.80 | 117.73 | 116.69 | 117.28 | 740,544 | +0.59(+0.51%) |
Apr 09, 2019 | 116.12 | 117.01 | 116.06 | 116.69 | 768,102 | +0.26(+0.22%) |
Apr 08, 2019 | 116.22 | 116.67 | 114.83 | 116.43 | 990,370 | -0.16(-0.14%) |
Apr 05, 2019 | 115.88 | 116.74 | 115.02 | 116.59 | 1,845,300 | +1.33(+1.15%) |
Apr 04, 2019 | 117.49 | 117.77 | 114.48 | 115.26 | 1,239,676 | -2.16(-1.84%) |
Apr 03, 2019 | 118.45 | 119.23 | 116.94 | 117.42 | 2,138,254 | -0.09(-0.08%) |
Apr 02, 2019 | 117.57 | 117.66 | 115.74 | 117.51 | 1,497,121 | -0.06(-0.05%) |
Apr 01, 2019 | 116.49 | 117.78 | 115.84 | 117.57 | 1,408,517 | +2.42(+2.10%) |
Mar 29, 2019 | 114.71 | 115.21 | 114.00 | 115.15 | 1,108,500 | +1.22(+1.07%) |
Mar 28, 2019 | 112.74 | 114.08 | 112.24 | 113.93 | 844,799 | +1.44(+1.28%) |
Mar 27, 2019 | 112.52 | 113.00 | 110.90 | 112.49 | 1,373,441 | +0.09(+0.08%) |
Mar 26, 2019 | 112.36 | 113.07 | 111.84 | 112.40 | 1,263,009 | +1.04(+0.93%) |
Mar 25, 2019 | 109.94 | 111.38 | 109.11 | 111.36 | 1,144,202 | +1.05(+0.95%) |
Mar 22, 2019 | 112.40 | 112.50 | 110.29 | 110.31 | 1,372,200 | -2.60(-2.30%) |
Mar 21, 2019 | 109.13 | 112.93 | 109.04 | 112.91 | 1,325,577 | +3.64(+3.33%) |
Mar 20, 2019 | 109.17 | 110.01 | 108.34 | 109.27 | 876,883 | +0.08(+0.07%) |
Mar 19, 2019 | 109.97 | 110.14 | 108.74 | 109.19 | 1,150,046 | -0.12(-0.11%) |
Mar 18, 2019 | 109.03 | 109.69 | 108.74 | 109.31 | 1,345,486 | +0.14(+0.13%) |
Mar 15, 2019 | 108.05 | 110.15 | 108.00 | 109.17 | 2,304,500 | +1.17(+1.08%) |
Mar 14, 2019 | 107.50 | 108.23 | 107.11 | 108.00 | 990,236 | +0.37(+0.34%) |
Mar 13, 2019 | 107.35 | 108.33 | 107.35 | 107.63 | 1,784,024 | +0.73(+0.68%) |
Mar 12, 2019 | 105.82 | 107.26 | 105.79 | 106.90 | 1,426,354 | +1.49(+1.41%) |
Mar 11, 2019 | 103.52 | 105.50 | 103.52 | 105.41 | 1,475,717 | +2.21(+2.14%) |
Mar 08, 2019 | 100.65 | 103.30 | 100.65 | 103.20 | 1,075,000 | -0.06(-0.06%) |
Mar 07, 2019 | 103.54 | 103.80 | 102.55 | 103.26 | 1,032,492 | -0.42(-0.41%) |
Mar 06, 2019 | 103.38 | 104.18 | 102.81 | 103.68 | 901,385 | +0.30(+0.29%) |
Mar 05, 2019 | 102.95 | 103.52 | 102.58 | 103.38 | 913,155 | +0.38(+0.37%) |
Mar 04, 2019 | 103.32 | 103.94 | 101.32 | 103.00 | 1,153,801 | -0.19(-0.18%) |
Mar 01, 2019 | 102.17 | 103.39 | 101.85 | 103.19 | 790,000 | +1.51(+1.49%) |
Feb 28, 2019 | 102.57 | 103.07 | 101.65 | 101.68 | 1,139,009 | -0.95(-0.93%) |
Feb 27, 2019 | 102.14 | 102.70 | 101.47 | 102.63 | 533,643 | +0.06(+0.06%) |
Feb 26, 2019 | 102.43 | 103.14 | 102.01 | 102.57 | 685,685 | -0.32(-0.31%) |
Feb 25, 2019 | 103.00 | 103.68 | 102.67 | 102.89 | 950,284 | +0.59(+0.58%) |
Feb 22, 2019 | 101.71 | 102.83 | 101.03 | 102.30 | 1,895,200 | +0.83(+0.82%) |
Feb 21, 2019 | 104.06 | 104.20 | 98.64 | 101.47 | 3,038,652 | -1.51(-1.47%) |
Feb 20, 2019 | 102.36 | 103.73 | 102.36 | 102.98 | 1,313,437 | +1.12(+1.10%) |
Feb 19, 2019 | 101.24 | 101.90 | 100.63 | 101.86 | 905,286 | +0.21(+0.21%) |
Feb 15, 2019 | 101.57 | 101.74 | 100.82 | 101.65 | 586,700 | +1.04(+1.03%) |
Feb 14, 2019 | 100.28 | 101.33 | 100.28 | 100.61 | 871,853 | -0.05(-0.05%) |
Feb 13, 2019 | 102.00 | 102.28 | 100.60 | 100.66 | 943,177 | -0.93(-0.92%) |
Feb 12, 2019 | 99.71 | 101.71 | 99.10 | 101.59 | 916,158 | +2.72(+2.75%) |
Feb 11, 2019 | 99.68 | 99.86 | 98.72 | 98.87 | 807,939 | -0.55(-0.55%) |
Feb 08, 2019 | 97.78 | 99.50 | 97.48 | 99.42 | 636,400 | +0.97(+0.99%) |
Feb 07, 2019 | 98.70 | 99.10 | 97.76 | 98.45 | 1,267,565 | -1.29(-1.29%) |
Feb 06, 2019 | 98.75 | 99.82 | 98.25 | 99.74 | 1,108,418 | +1.03(+1.04%) |
Feb 05, 2019 | 97.90 | 98.81 | 97.71 | 98.71 | 1,407,246 | +1.15(+1.18%) |
Feb 04, 2019 | 95.00 | 97.59 | 94.87 | 97.56 | 1,394,210 | +2.77(+2.92%) |