Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,804 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.25 | 109.41 | 11,521,105 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,691,052 | +0.41(+0.37%) |
Apr 25, 2019 | 109.82 | 109.94 | 109.48 | 109.70 | 6,050,425 | -0.19(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.89 | 8,210,730 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,154 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,957 | -0.52(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,660 | +0.57(+0.52%) |
Apr 17, 2019 | 108.61 | 109.01 | 108.60 | 108.73 | 6,880,046 | +0.04(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,140 | -0.68(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,050 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.09 | 7,877,216 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,313 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,643 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,834 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,712 | -0.39(-0.35%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.90 | 110.30 | 7,108,666 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,934 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,969 | -0.96(-0.87%) |
Apr 02, 2019 | 110.70 | 110.94 | 110.50 | 110.81 | 10,934,152 | +0.20(+0.18%) |
Apr 01, 2019 | 111.42 | 111.49 | 110.45 | 110.61 | 18,554,792 | -1.59(-1.42%) |
Mar 29, 2019 | 111.53 | 112.23 | 111.49 | 112.20 | 12,217,536 | -0.11(-0.10%) |
Mar 28, 2019 | 112.03 | 112.42 | 111.82 | 112.31 | 10,300,901 | +0.39(+0.35%) |
Mar 27, 2019 | 111.30 | 112.11 | 111.20 | 111.92 | 16,008,928 | +1.02(+0.92%) |
Mar 26, 2019 | 110.66 | 111.18 | 110.58 | 110.90 | 8,454,232 | -0.08(-0.07%) |
Mar 25, 2019 | 110.75 | 111.76 | 110.49 | 110.98 | 10,972,177 | +0.18(+0.16%) |
Mar 22, 2019 | 110.22 | 111.17 | 110.09 | 110.80 | 14,736,636 | +1.70(+1.55%) |
Mar 21, 2019 | 109.11 | 109.23 | 108.92 | 109.10 | 8,093,001 | +0.24(+0.22%) |
Mar 20, 2019 | 108.03 | 109.02 | 108.02 | 108.86 | 11,408,032 | +1.13(+1.05%) |
Mar 19, 2019 | 107.45 | 107.91 | 107.28 | 107.74 | 5,882,850 | -0.24(-0.22%) |
Mar 18, 2019 | 107.88 | 108.14 | 107.83 | 107.98 | 4,387,481 | -0.06(-0.06%) |
Mar 15, 2019 | 108.03 | 108.22 | 107.73 | 108.04 | 4,847,978 | +0.71(+0.66%) |
Mar 14, 2019 | 107.98 | 108.05 | 107.30 | 107.33 | 9,227,796 | -0.78(-0.72%) |
Mar 13, 2019 | 107.96 | 108.22 | 107.92 | 108.11 | 4,943,161 | -0.20(-0.19%) |
Mar 12, 2019 | 107.64 | 108.46 | 107.59 | 108.31 | 7,237,468 | +0.75(+0.70%) |
Mar 11, 2019 | 107.73 | 107.75 | 107.36 | 107.56 | 5,812,454 | -0.32(-0.30%) |
Mar 08, 2019 | 107.48 | 107.98 | 107.23 | 107.88 | 8,471,678 | +0.45(+0.42%) |
Mar 07, 2019 | 107.05 | 107.60 | 107.03 | 107.43 | 9,224,687 | +0.69(+0.65%) |
Mar 06, 2019 | 106.42 | 106.95 | 106.39 | 106.73 | 8,751,735 | +0.39(+0.37%) |
Mar 05, 2019 | 105.85 | 106.37 | 105.84 | 106.34 | 6,305,340 | +0.22(+0.21%) |
Mar 04, 2019 | 105.86 | 106.28 | 105.65 | 106.12 | 11,052,400 | +0.83(+0.78%) |
Mar 01, 2019 | 105.89 | 106.07 | 105.28 | 105.30 | 15,259,524 | -0.98(-0.92%) |
Feb 28, 2019 | 106.76 | 106.81 | 106.00 | 106.28 | 10,766,044 | -0.36(-0.34%) |
Feb 27, 2019 | 107.25 | 107.26 | 106.51 | 106.64 | 8,737,651 | -1.22(-1.13%) |
Feb 26, 2019 | 107.79 | 107.87 | 107.47 | 107.86 | 6,808,402 | +0.53(+0.50%) |
Feb 25, 2019 | 107.30 | 107.41 | 107.08 | 107.33 | 7,107,225 | -0.32(-0.30%) |
Feb 22, 2019 | 107.56 | 107.98 | 107.52 | 107.65 | 7,198,697 | +0.64(+0.60%) |
Feb 21, 2019 | 107.21 | 107.29 | 106.88 | 107.01 | 8,337,188 | -0.97(-0.89%) |
Feb 20, 2019 | 107.99 | 108.10 | 107.67 | 107.98 | 5,031,953 | -0.31(-0.29%) |
Feb 19, 2019 | 108.40 | 108.51 | 107.99 | 108.29 | 6,632,151 | +0.28(+0.25%) |
Feb 15, 2019 | 107.64 | 108.05 | 107.62 | 108.01 | 6,241,844 | +0.17(+0.16%) |
Feb 14, 2019 | 108.16 | 108.21 | 107.66 | 107.85 | 6,627,745 | +0.61(+0.57%) |
Feb 13, 2019 | 107.28 | 107.49 | 107.07 | 107.23 | 5,372,148 | -0.41(-0.38%) |
Feb 12, 2019 | 107.73 | 107.81 | 107.32 | 107.64 | 8,965,414 | -0.28(-0.25%) |
Feb 11, 2019 | 107.91 | 108.19 | 107.81 | 107.92 | 4,915,717 | -0.42(-0.39%) |
Feb 08, 2019 | 108.26 | 108.45 | 108.09 | 108.34 | 6,646,358 | +0.46(+0.43%) |
Feb 07, 2019 | 107.55 | 107.95 | 107.35 | 107.88 | 9,915,555 | +0.71(+0.66%) |
Feb 06, 2019 | 107.47 | 107.51 | 106.91 | 107.17 | 5,854,290 | +0.05(+0.05%) |
Feb 05, 2019 | 106.91 | 107.35 | 106.84 | 107.12 | 7,886,161 | +0.49(+0.46%) |
Feb 04, 2019 | 106.65 | 106.75 | 106.28 | 106.63 | 10,125,527 | -0.48(-0.45%) |