Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.55 | 114.94 | 111.96 | 113.16 | 2,947,474 | -0.58(-0.51%) |
Apr 29, 2019 | 114.95 | 115.69 | 113.45 | 113.73 | 1,557,694 | -2.10(-1.81%) |
Apr 26, 2019 | 117.31 | 117.65 | 113.80 | 115.83 | 2,951,480 | -2.84(-2.40%) |
Apr 25, 2019 | 118.61 | 120.65 | 117.74 | 118.68 | 2,260,006 | -0.17(-0.14%) |
Apr 24, 2019 | 121.69 | 122.13 | 118.50 | 118.84 | 3,682,137 | -1.34(-1.12%) |
Apr 23, 2019 | 117.93 | 120.92 | 116.80 | 120.19 | 2,995,307 | +2.27(+1.92%) |
Apr 22, 2019 | 116.28 | 118.14 | 114.56 | 117.92 | 2,649,753 | +3.22(+2.80%) |
Apr 18, 2019 | 112.10 | 114.84 | 111.54 | 114.71 | 1,929,076 | +2.36(+2.10%) |
Apr 17, 2019 | 114.51 | 115.16 | 111.65 | 112.34 | 1,749,251 | -1.31(-1.16%) |
Apr 16, 2019 | 113.29 | 114.68 | 112.16 | 113.66 | 1,410,739 | +0.44(+0.39%) |
Apr 15, 2019 | 111.15 | 115.28 | 110.78 | 113.22 | 2,465,877 | +1.52(+1.36%) |
Apr 12, 2019 | 111.83 | 115.05 | 110.52 | 111.69 | 4,272,029 | +8.98(+8.75%) |
Apr 11, 2019 | 105.12 | 105.30 | 99.64 | 102.71 | 4,026,543 | -2.95(-2.79%) |
Apr 10, 2019 | 106.31 | 107.02 | 105.33 | 105.66 | 1,653,547 | -0.34(-0.32%) |
Apr 09, 2019 | 109.38 | 109.38 | 105.44 | 106.01 | 1,683,702 | -3.83(-3.49%) |
Apr 08, 2019 | 108.64 | 110.92 | 108.39 | 109.84 | 2,612,095 | +2.13(+1.98%) |
Apr 05, 2019 | 107.44 | 108.14 | 106.17 | 107.71 | 4,815,197 | +0.61(+0.57%) |
Apr 04, 2019 | 106.75 | 107.14 | 104.27 | 107.11 | 1,737,498 | +0.33(+0.31%) |
Apr 03, 2019 | 110.07 | 110.20 | 105.33 | 106.77 | 2,262,044 | -2.67(-2.44%) |
Apr 02, 2019 | 110.16 | 111.22 | 108.97 | 109.44 | 986,042 | -0.51(-0.46%) |
Apr 01, 2019 | 109.91 | 111.66 | 108.67 | 109.95 | 1,527,096 | +1.13(+1.04%) |
Mar 29, 2019 | 110.90 | 111.57 | 108.44 | 108.82 | 1,390,497 | -0.34(-0.31%) |
Mar 28, 2019 | 104.30 | 109.57 | 104.30 | 109.17 | 1,468,118 | +2.32(+2.17%) |
Mar 27, 2019 | 105.52 | 107.51 | 104.87 | 106.85 | 1,191,226 | +0.52(+0.49%) |
Mar 26, 2019 | 104.70 | 107.80 | 104.45 | 106.33 | 1,329,395 | +3.21(+3.11%) |
Mar 25, 2019 | 102.10 | 103.53 | 101.02 | 103.12 | 1,127,507 | +0.63(+0.61%) |
Mar 22, 2019 | 106.25 | 106.38 | 101.90 | 102.50 | 1,509,898 | -5.30(-4.91%) |
Mar 21, 2019 | 107.01 | 108.64 | 105.58 | 107.79 | 943,927 | +0.28(+0.26%) |
Mar 20, 2019 | 103.88 | 108.81 | 103.88 | 107.52 | 1,734,226 | +3.07(+2.94%) |
Mar 19, 2019 | 106.04 | 106.38 | 103.98 | 104.45 | 1,102,749 | -0.72(-0.68%) |
Mar 18, 2019 | 102.03 | 105.46 | 101.55 | 105.16 | 1,677,346 | +3.61(+3.55%) |
Mar 15, 2019 | 101.32 | 101.92 | 100.81 | 101.55 | 2,158,192 | -0.17(-0.16%) |
Mar 14, 2019 | 100.17 | 102.01 | 100.17 | 101.72 | 1,306,551 | +1.59(+1.59%) |
Mar 13, 2019 | 101.38 | 101.74 | 99.02 | 100.13 | 2,101,926 | -0.06(-0.06%) |
Mar 12, 2019 | 98.92 | 100.54 | 98.26 | 100.19 | 1,605,628 | +2.27(+2.31%) |
Mar 11, 2019 | 99.34 | 99.92 | 97.13 | 97.93 | 2,255,730 | -0.42(-0.43%) |
Mar 08, 2019 | 98.07 | 99.10 | 96.22 | 98.35 | 1,514,996 | -2.67(-2.64%) |
Mar 07, 2019 | 103.77 | 103.96 | 100.39 | 101.02 | 2,100,141 | -2.30(-2.22%) |
Mar 06, 2019 | 105.87 | 105.87 | 102.68 | 103.31 | 1,945,622 | -3.34(-3.14%) |
Mar 05, 2019 | 109.70 | 109.70 | 106.59 | 106.65 | 1,902,762 | -2.25(-2.06%) |
Mar 04, 2019 | 109.52 | 110.30 | 106.72 | 108.90 | 1,534,272 | +0.02(+0.02%) |
Mar 01, 2019 | 108.45 | 109.64 | 107.55 | 108.88 | 1,726,777 | +1.00(+0.93%) |
Feb 28, 2019 | 109.19 | 109.33 | 106.12 | 107.88 | 2,087,587 | -1.22(-1.12%) |
Feb 27, 2019 | 106.57 | 110.77 | 106.43 | 109.10 | 1,817,840 | +2.84(+2.67%) |
Feb 26, 2019 | 106.43 | 107.31 | 105.11 | 106.26 | 1,673,687 | -0.34(-0.32%) |
Feb 25, 2019 | 103.35 | 106.85 | 103.21 | 106.60 | 2,851,938 | +2.72(+2.62%) |
Feb 22, 2019 | 102.40 | 105.19 | 102.40 | 103.88 | 3,647,611 | +2.29(+2.26%) |
Feb 21, 2019 | 109.83 | 110.40 | 101.22 | 101.59 | 5,914,581 | -8.57(-7.78%) |
Feb 20, 2019 | 113.63 | 113.82 | 109.86 | 110.16 | 6,700,186 | -8.38(-7.07%) |
Feb 19, 2019 | 119.33 | 120.08 | 117.05 | 118.53 | 3,022,082 | -1.93(-1.60%) |
Feb 15, 2019 | 118.47 | 120.89 | 118.43 | 120.47 | 2,479,411 | +3.53(+3.02%) |
Feb 14, 2019 | 116.24 | 117.88 | 115.61 | 116.94 | 1,429,069 | -0.14(-0.12%) |
Feb 13, 2019 | 114.62 | 117.97 | 114.62 | 117.08 | 1,818,346 | +2.95(+2.58%) |
Feb 12, 2019 | 115.54 | 117.69 | 113.64 | 114.13 | 2,137,055 | +0.09(+0.08%) |
Feb 11, 2019 | 109.25 | 114.24 | 109.14 | 114.04 | 1,977,214 | +3.68(+3.34%) |
Feb 08, 2019 | 110.45 | 111.42 | 107.52 | 110.36 | 2,097,838 | -0.10(-0.09%) |
Feb 07, 2019 | 113.51 | 113.68 | 108.87 | 110.45 | 1,478,590 | -4.43(-3.85%) |
Feb 06, 2019 | 114.51 | 116.25 | 113.94 | 114.88 | 825,872 | -0.74(-0.64%) |
Feb 05, 2019 | 117.37 | 117.54 | 115.04 | 115.62 | 1,779,880 | -1.91(-1.63%) |
Feb 04, 2019 | 116.26 | 117.70 | 114.98 | 117.54 | 1,057,629 | -0.20(-0.17%) |