Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 118.45 | 119.05 | 118.00 | 118.45 | 609,618 | -0.46(-0.39%) |
Apr 29, 2019 | 117.91 | 118.94 | 117.50 | 118.91 | 720,356 | +0.81(+0.69%) |
Apr 26, 2019 | 117.73 | 118.61 | 116.01 | 118.09 | 866,489 | +1.31(+1.13%) |
Apr 25, 2019 | 118.61 | 118.61 | 116.25 | 116.78 | 970,262 | -2.07(-1.74%) |
Apr 24, 2019 | 119.14 | 120.29 | 118.18 | 118.85 | 798,571 | -0.04(-0.03%) |
Apr 23, 2019 | 118.12 | 119.18 | 117.55 | 118.89 | 727,626 | +1.19(+1.01%) |
Apr 22, 2019 | 117.55 | 119.04 | 116.84 | 117.70 | 762,297 | -0.31(-0.27%) |
Apr 18, 2019 | 118.44 | 119.98 | 117.92 | 118.01 | 922,811 | -0.59(-0.50%) |
Apr 17, 2019 | 117.03 | 119.34 | 116.59 | 118.61 | 1,429,589 | +1.98(+1.70%) |
Apr 16, 2019 | 114.56 | 117.70 | 114.15 | 116.63 | 793,605 | +2.14(+1.87%) |
Apr 15, 2019 | 115.49 | 116.31 | 113.35 | 114.48 | 1,356,888 | -0.87(-0.76%) |
Apr 12, 2019 | 114.31 | 115.73 | 114.31 | 115.36 | 1,727,869 | +1.43(+1.26%) |
Apr 11, 2019 | 114.17 | 114.74 | 113.27 | 113.93 | 994,812 | +0.09(+0.08%) |
Apr 10, 2019 | 113.69 | 114.61 | 113.23 | 113.84 | 927,758 | +0.46(+0.40%) |
Apr 09, 2019 | 114.16 | 114.55 | 112.87 | 113.38 | 998,490 | -1.31(-1.14%) |
Apr 08, 2019 | 114.73 | 115.12 | 113.90 | 114.68 | 1,024,979 | -0.17(-0.15%) |
Apr 05, 2019 | 115.78 | 116.93 | 114.66 | 114.85 | 568,661 | -0.70(-0.61%) |
Apr 04, 2019 | 114.67 | 115.70 | 114.34 | 115.56 | 659,693 | +0.95(+0.83%) |
Apr 03, 2019 | 115.58 | 115.66 | 114.27 | 114.61 | 650,216 | +0.03(+0.02%) |
Apr 02, 2019 | 115.74 | 115.74 | 113.78 | 114.58 | 757,657 | -1.53(-1.32%) |
Apr 01, 2019 | 117.91 | 117.95 | 115.62 | 116.11 | 1,007,342 | -0.62(-0.53%) |
Mar 29, 2019 | 117.21 | 117.56 | 116.00 | 116.74 | 1,171,205 | +0.25(+0.22%) |
Mar 28, 2019 | 114.77 | 118.10 | 114.77 | 116.48 | 1,509,081 | +4.22(+3.76%) |
Mar 27, 2019 | 112.09 | 113.25 | 111.13 | 112.27 | 1,372,227 | +2.75(+2.51%) |
Mar 26, 2019 | 110.54 | 111.54 | 108.81 | 109.52 | 731,308 | -0.29(-0.26%) |
Mar 25, 2019 | 107.22 | 109.89 | 106.85 | 109.80 | 636,299 | +2.11(+1.96%) |
Mar 22, 2019 | 111.15 | 111.32 | 107.60 | 107.69 | 858,327 | -3.95(-3.54%) |
Mar 21, 2019 | 109.88 | 111.94 | 109.69 | 111.64 | 845,629 | +1.69(+1.54%) |
Mar 20, 2019 | 111.58 | 111.80 | 109.22 | 109.95 | 674,367 | -1.84(-1.65%) |
Mar 19, 2019 | 111.33 | 113.24 | 111.33 | 111.79 | 1,062,906 | +0.54(+0.48%) |
Mar 18, 2019 | 108.82 | 111.46 | 108.50 | 111.25 | 1,006,963 | +3.07(+2.84%) |
Mar 15, 2019 | 108.67 | 109.58 | 107.84 | 108.18 | 1,583,128 | -0.67(-0.62%) |
Mar 14, 2019 | 109.02 | 109.59 | 108.06 | 108.85 | 1,280,785 | -0.13(-0.12%) |
Mar 13, 2019 | 110.53 | 111.07 | 108.84 | 108.99 | 1,560,638 | -1.05(-0.95%) |
Mar 12, 2019 | 110.58 | 111.17 | 108.83 | 110.04 | 623,600 | -0.55(-0.49%) |
Mar 11, 2019 | 109.43 | 110.80 | 109.24 | 110.58 | 632,035 | +1.25(+1.15%) |
Mar 08, 2019 | 109.41 | 109.83 | 107.79 | 109.33 | 1,091,777 | -1.16(-1.05%) |
Mar 07, 2019 | 110.52 | 111.42 | 109.53 | 110.48 | 877,389 | -0.66(-0.60%) |
Mar 06, 2019 | 112.03 | 112.21 | 109.94 | 111.15 | 942,748 | -0.70(-0.62%) |
Mar 05, 2019 | 112.70 | 113.60 | 111.82 | 111.84 | 591,001 | -0.49(-0.44%) |
Mar 04, 2019 | 113.72 | 114.42 | 111.96 | 112.34 | 920,866 | -1.39(-1.22%) |
Mar 01, 2019 | 113.80 | 116.22 | 112.69 | 113.73 | 1,047,677 | +1.61(+1.44%) |
Feb 28, 2019 | 113.68 | 113.84 | 112.04 | 112.11 | 774,937 | -1.84(-1.62%) |
Feb 27, 2019 | 113.21 | 114.16 | 112.28 | 113.96 | 1,099,022 | +0.65(+0.57%) |
Feb 26, 2019 | 113.93 | 114.64 | 113.19 | 113.31 | 578,762 | -0.57(-0.50%) |
Feb 25, 2019 | 114.77 | 115.47 | 113.50 | 113.89 | 1,023,264 | +0.03(+0.02%) |
Feb 22, 2019 | 113.25 | 114.75 | 113.25 | 113.86 | 750,925 | +0.79(+0.70%) |
Feb 21, 2019 | 112.34 | 114.65 | 111.66 | 113.07 | 1,524,536 | +0.82(+0.73%) |
Feb 20, 2019 | 112.69 | 112.90 | 111.39 | 112.26 | 720,893 | -0.11(-0.10%) |
Feb 19, 2019 | 111.84 | 113.03 | 111.22 | 112.36 | 1,049,123 | +0.32(+0.29%) |
Feb 15, 2019 | 111.03 | 112.28 | 110.05 | 112.04 | 1,186,899 | +2.06(+1.87%) |
Feb 14, 2019 | 109.19 | 110.60 | 107.11 | 109.98 | 1,678,698 | -0.40(-0.37%) |
Feb 13, 2019 | 113.73 | 114.15 | 110.19 | 110.39 | 1,899,525 | -3.06(-2.70%) |
Feb 12, 2019 | 113.03 | 114.65 | 112.68 | 113.45 | 1,232,244 | +0.95(+0.84%) |
Feb 11, 2019 | 112.41 | 113.22 | 112.11 | 112.50 | 859,564 | +0.51(+0.46%) |
Feb 08, 2019 | 111.90 | 112.99 | 111.25 | 111.99 | 1,646,319 | -0.42(-0.37%) |
Feb 07, 2019 | 112.01 | 113.09 | 110.74 | 112.41 | 1,792,744 | -0.52(-0.46%) |
Feb 06, 2019 | 111.79 | 113.04 | 110.30 | 112.93 | 1,834,315 | +1.72(+1.55%) |
Feb 05, 2019 | 109.87 | 115.23 | 109.36 | 111.21 | 4,383,503 | +8.61(+8.39%) |
Feb 04, 2019 | 103.69 | 104.04 | 102.01 | 102.60 | 1,431,177 | -1.10(-1.06%) |