Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.53 | 122.30 | 120.53 | 122.15 | 229,583 | +1.46(+1.21%) |
Apr 29, 2019 | 121.53 | 122.17 | 120.10 | 120.69 | 373,048 | -1.35(-1.11%) |
Apr 26, 2019 | 121.00 | 122.46 | 118.91 | 122.04 | 465,355 | +1.40(+1.16%) |
Apr 25, 2019 | 118.07 | 121.46 | 116.44 | 120.64 | 789,955 | +6.96(+6.12%) |
Apr 24, 2019 | 113.48 | 114.53 | 112.87 | 113.69 | 391,033 | +0.01(+0.01%) |
Apr 23, 2019 | 111.92 | 113.88 | 110.84 | 113.68 | 290,623 | +3.00(+2.71%) |
Apr 22, 2019 | 109.37 | 111.05 | 108.68 | 110.68 | 399,176 | +0.63(+0.57%) |
Apr 18, 2019 | 110.56 | 111.21 | 108.43 | 110.05 | 384,891 | -0.12(-0.11%) |
Apr 17, 2019 | 112.88 | 112.88 | 109.37 | 110.16 | 306,803 | -2.22(-1.98%) |
Apr 16, 2019 | 115.65 | 115.83 | 111.83 | 112.38 | 435,455 | -2.82(-2.45%) |
Apr 15, 2019 | 114.23 | 115.46 | 114.16 | 115.21 | 427,795 | +1.11(+0.98%) |
Apr 12, 2019 | 113.39 | 114.43 | 112.82 | 114.09 | 328,359 | +1.22(+1.08%) |
Apr 11, 2019 | 112.81 | 113.01 | 111.61 | 112.87 | 281,875 | -0.02(-0.02%) |
Apr 10, 2019 | 111.45 | 113.00 | 111.10 | 112.89 | 244,483 | +1.58(+1.42%) |
Apr 09, 2019 | 110.69 | 112.00 | 110.53 | 111.31 | 290,831 | -0.18(-0.16%) |
Apr 08, 2019 | 110.79 | 111.54 | 109.48 | 111.49 | 267,603 | +0.26(+0.23%) |
Apr 05, 2019 | 110.48 | 112.29 | 110.04 | 111.23 | 295,990 | +0.99(+0.90%) |
Apr 04, 2019 | 110.40 | 110.65 | 109.06 | 110.24 | 369,332 | +0.06(+0.05%) |
Apr 03, 2019 | 110.30 | 111.24 | 109.67 | 110.18 | 480,491 | +0.52(+0.48%) |
Apr 02, 2019 | 110.19 | 110.19 | 108.53 | 109.66 | 342,546 | -0.50(-0.46%) |
Apr 01, 2019 | 109.23 | 110.76 | 108.49 | 110.16 | 617,464 | +1.56(+1.43%) |
Mar 29, 2019 | 106.76 | 108.78 | 106.54 | 108.60 | 493,046 | +2.60(+2.45%) |
Mar 28, 2019 | 105.10 | 107.18 | 104.59 | 106.00 | 495,393 | +1.22(+1.17%) |
Mar 27, 2019 | 103.94 | 105.31 | 103.21 | 104.78 | 409,594 | +0.81(+0.78%) |
Mar 26, 2019 | 104.33 | 104.73 | 103.30 | 103.97 | 305,784 | +0.53(+0.51%) |
Mar 25, 2019 | 102.15 | 103.74 | 101.56 | 103.44 | 447,895 | +1.27(+1.25%) |
Mar 22, 2019 | 104.55 | 105.30 | 102.02 | 102.17 | 235,615 | -3.09(-2.94%) |
Mar 21, 2019 | 103.14 | 105.79 | 103.14 | 105.26 | 333,198 | +1.70(+1.64%) |
Mar 20, 2019 | 104.28 | 104.51 | 102.85 | 103.57 | 261,090 | -0.68(-0.65%) |
Mar 19, 2019 | 104.94 | 104.94 | 103.74 | 104.25 | 478,426 | -0.16(-0.15%) |
Mar 18, 2019 | 104.56 | 104.56 | 102.57 | 104.40 | 311,214 | +0.23(+0.22%) |
Mar 15, 2019 | 104.59 | 105.16 | 103.76 | 104.18 | 893,652 | -0.30(-0.28%) |
Mar 14, 2019 | 103.57 | 104.64 | 103.26 | 104.47 | 488,902 | +0.76(+0.73%) |
Mar 13, 2019 | 102.09 | 103.89 | 101.71 | 103.72 | 603,762 | +1.78(+1.75%) |
Mar 12, 2019 | 101.58 | 102.20 | 101.18 | 101.93 | 331,348 | +0.38(+0.38%) |
Mar 11, 2019 | 100.49 | 101.67 | 100.33 | 101.55 | 203,728 | +1.45(+1.45%) |
Mar 08, 2019 | 100.38 | 100.80 | 99.68 | 100.10 | 361,235 | -0.89(-0.88%) |
Mar 07, 2019 | 100.81 | 101.75 | 100.59 | 100.98 | 330,511 | -0.14(-0.14%) |
Mar 06, 2019 | 102.84 | 103.58 | 100.84 | 101.12 | 453,688 | -1.85(-1.80%) |
Mar 05, 2019 | 103.56 | 103.56 | 102.47 | 102.97 | 419,941 | -0.41(-0.39%) |
Mar 04, 2019 | 104.71 | 104.71 | 102.15 | 103.38 | 447,950 | -1.22(-1.17%) |
Mar 01, 2019 | 103.57 | 105.45 | 103.57 | 104.60 | 453,574 | +1.37(+1.33%) |
Feb 28, 2019 | 102.36 | 103.75 | 102.01 | 103.23 | 516,216 | +0.85(+0.83%) |
Feb 27, 2019 | 101.98 | 102.98 | 101.56 | 102.38 | 185,619 | +0.12(+0.12%) |
Feb 26, 2019 | 103.57 | 103.75 | 102.21 | 102.27 | 349,798 | -1.32(-1.28%) |
Feb 25, 2019 | 103.44 | 104.39 | 103.07 | 103.59 | 482,292 | +0.82(+0.80%) |
Feb 22, 2019 | 102.88 | 103.09 | 101.98 | 102.77 | 343,275 | +0.44(+0.43%) |
Feb 21, 2019 | 101.77 | 103.66 | 101.70 | 102.33 | 454,684 | +0.95(+0.93%) |
Feb 20, 2019 | 101.05 | 101.51 | 100.26 | 101.38 | 1,220,305 | +0.36(+0.35%) |
Feb 19, 2019 | 100.42 | 101.78 | 100.13 | 101.02 | 1,904,764 | +0.59(+0.59%) |
Feb 15, 2019 | 99.51 | 101.35 | 99.47 | 100.43 | 1,233,478 | +1.00(+1.00%) |
Feb 14, 2019 | 99.15 | 103.92 | 97.17 | 99.44 | 1,205,091 | -4.87(-4.67%) |
Feb 13, 2019 | 103.44 | 104.44 | 103.00 | 104.31 | 636,933 | +0.87(+0.84%) |
Feb 12, 2019 | 103.08 | 103.63 | 102.33 | 103.44 | 436,066 | +1.37(+1.34%) |
Feb 11, 2019 | 101.48 | 102.84 | 101.26 | 102.07 | 715,511 | +0.87(+0.86%) |
Feb 08, 2019 | 100.93 | 102.10 | 100.31 | 101.20 | 611,361 | -0.11(-0.11%) |
Feb 07, 2019 | 102.31 | 102.68 | 101.09 | 101.31 | 425,422 | -1.08(-1.06%) |
Feb 06, 2019 | 102.80 | 103.03 | 101.56 | 102.39 | 414,515 | +0.04(+0.04%) |
Feb 05, 2019 | 103.48 | 104.63 | 102.24 | 102.36 | 326,398 | -0.90(-0.87%) |
Feb 04, 2019 | 101.38 | 103.58 | 100.85 | 103.25 | 614,996 | +1.53(+1.50%) |