Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 118.43 | 118.43 | 116.41 | 117.52 | 2,324,890 | -1.30(-1.10%) |
Apr 29, 2019 | 117.74 | 119.11 | 117.42 | 118.82 | 1,665,436 | +1.09(+0.92%) |
Apr 26, 2019 | 117.93 | 118.21 | 117.13 | 117.73 | 1,158,992 | +0.39(+0.33%) |
Apr 25, 2019 | 117.71 | 118.43 | 116.81 | 117.34 | 1,175,539 | -0.72(-0.61%) |
Apr 24, 2019 | 119.27 | 119.27 | 116.70 | 118.06 | 1,271,088 | -0.95(-0.80%) |
Apr 23, 2019 | 117.56 | 119.09 | 117.09 | 119.02 | 1,271,888 | +2.01(+1.72%) |
Apr 22, 2019 | 116.66 | 117.36 | 116.36 | 117.00 | 1,390,521 | -0.56(-0.48%) |
Apr 18, 2019 | 120.11 | 120.39 | 116.13 | 117.57 | 2,485,628 | -2.19(-1.83%) |
Apr 17, 2019 | 121.11 | 121.28 | 119.59 | 119.75 | 2,040,481 | -0.84(-0.70%) |
Apr 16, 2019 | 119.81 | 120.86 | 119.38 | 120.60 | 1,702,201 | +1.60(+1.35%) |
Apr 15, 2019 | 118.92 | 119.05 | 118.10 | 119.00 | 1,596,003 | +0.51(+0.43%) |
Apr 12, 2019 | 116.39 | 118.61 | 116.19 | 118.49 | 1,808,366 | +2.91(+2.52%) |
Apr 11, 2019 | 113.56 | 115.65 | 113.55 | 115.58 | 1,301,225 | +2.36(+2.09%) |
Apr 10, 2019 | 112.56 | 113.46 | 112.31 | 113.21 | 1,045,147 | +1.16(+1.03%) |
Apr 09, 2019 | 114.21 | 114.96 | 111.76 | 112.06 | 1,264,755 | -3.01(-2.62%) |
Apr 08, 2019 | 113.96 | 115.58 | 113.61 | 115.07 | 1,896,736 | +1.12(+0.98%) |
Apr 05, 2019 | 112.56 | 114.16 | 112.56 | 113.95 | 938,246 | +1.36(+1.21%) |
Apr 04, 2019 | 113.70 | 113.70 | 112.36 | 112.59 | 785,613 | -0.74(-0.65%) |
Apr 03, 2019 | 113.65 | 113.75 | 112.29 | 113.33 | 1,010,485 | +0.36(+0.32%) |
Apr 02, 2019 | 112.34 | 113.21 | 111.91 | 112.97 | 1,122,565 | +0.63(+0.56%) |
Apr 01, 2019 | 112.51 | 113.86 | 112.05 | 112.34 | 1,662,514 | +0.96(+0.86%) |
Mar 29, 2019 | 109.64 | 111.57 | 109.36 | 111.38 | 1,603,777 | +2.11(+1.93%) |
Mar 28, 2019 | 108.14 | 109.58 | 107.61 | 109.27 | 1,381,610 | +1.42(+1.31%) |
Mar 27, 2019 | 110.26 | 110.53 | 107.50 | 107.85 | 1,914,620 | -2.06(-1.87%) |
Mar 26, 2019 | 108.64 | 112.53 | 108.19 | 109.91 | 2,692,314 | -1.35(-1.21%) |
Mar 25, 2019 | 111.91 | 112.33 | 110.64 | 111.26 | 1,604,380 | -1.05(-0.93%) |
Mar 22, 2019 | 113.96 | 114.13 | 111.87 | 112.31 | 1,464,434 | -2.13(-1.86%) |
Mar 21, 2019 | 112.30 | 114.67 | 112.02 | 114.44 | 749,430 | +1.72(+1.53%) |
Mar 20, 2019 | 113.79 | 113.79 | 111.94 | 112.72 | 1,593,035 | -1.40(-1.23%) |
Mar 19, 2019 | 115.58 | 116.07 | 113.66 | 114.12 | 1,115,791 | -0.84(-0.73%) |
Mar 18, 2019 | 114.30 | 115.37 | 114.06 | 114.95 | 1,347,246 | +1.09(+0.96%) |
Mar 15, 2019 | 113.53 | 115.10 | 113.47 | 113.86 | 1,175,252 | +0.71(+0.63%) |
Mar 14, 2019 | 113.73 | 113.96 | 112.20 | 113.16 | 1,020,424 | -0.65(-0.57%) |
Mar 13, 2019 | 113.67 | 115.49 | 113.03 | 113.81 | 1,024,539 | +0.81(+0.71%) |
Mar 12, 2019 | 114.02 | 114.02 | 112.11 | 113.00 | 929,218 | -0.57(-0.50%) |
Mar 11, 2019 | 113.35 | 113.98 | 112.93 | 113.57 | 762,454 | +0.33(+0.29%) |
Mar 08, 2019 | 111.75 | 113.37 | 111.32 | 113.24 | 1,078,412 | +0.81(+0.72%) |
Mar 07, 2019 | 113.72 | 113.79 | 111.75 | 112.44 | 1,826,844 | -1.34(-1.18%) |
Mar 06, 2019 | 115.25 | 115.91 | 113.69 | 113.78 | 1,080,782 | -1.57(-1.36%) |
Mar 05, 2019 | 114.13 | 115.89 | 114.02 | 115.35 | 1,231,442 | +1.67(+1.47%) |
Mar 04, 2019 | 115.14 | 115.63 | 112.55 | 113.68 | 1,323,603 | -1.30(-1.13%) |
Mar 01, 2019 | 115.89 | 117.13 | 114.58 | 114.98 | 1,427,418 | +0.53(+0.46%) |
Feb 28, 2019 | 114.19 | 115.37 | 113.30 | 114.45 | 1,096,566 | +0.02(+0.02%) |
Feb 27, 2019 | 114.95 | 115.84 | 113.23 | 114.43 | 1,312,299 | -1.16(-1.00%) |
Feb 26, 2019 | 115.94 | 116.68 | 115.33 | 115.59 | 941,579 | -0.87(-0.75%) |
Feb 25, 2019 | 117.65 | 117.65 | 116.38 | 116.46 | 903,650 | -0.36(-0.31%) |
Feb 22, 2019 | 116.92 | 117.31 | 116.26 | 116.82 | 867,693 | -0.04(-0.03%) |
Feb 21, 2019 | 118.85 | 120.03 | 116.41 | 116.86 | 2,043,455 | +0.14(+0.12%) |
Feb 20, 2019 | 115.40 | 117.17 | 115.18 | 116.72 | 1,158,945 | +1.42(+1.23%) |
Feb 19, 2019 | 113.58 | 116.63 | 113.58 | 115.30 | 2,003,444 | +1.34(+1.18%) |
Feb 15, 2019 | 113.89 | 114.39 | 113.25 | 113.96 | 1,372,036 | +0.72(+0.64%) |
Feb 14, 2019 | 113.02 | 113.59 | 112.05 | 113.24 | 1,005,137 | -0.60(-0.53%) |
Feb 13, 2019 | 113.76 | 114.70 | 113.43 | 113.83 | 1,342,057 | +1.50(+1.33%) |
Feb 12, 2019 | 112.69 | 112.85 | 111.42 | 112.34 | 1,833,235 | +0.18(+0.16%) |
Feb 11, 2019 | 112.16 | 113.12 | 111.71 | 112.15 | 1,624,374 | +1.22(+1.10%) |
Feb 08, 2019 | 110.44 | 111.83 | 108.98 | 110.94 | 2,197,183 | -0.81(-0.73%) |
Feb 07, 2019 | 113.41 | 113.41 | 110.51 | 111.75 | 1,748,249 | -2.39(-2.09%) |
Feb 06, 2019 | 112.97 | 114.48 | 112.94 | 114.13 | 2,956,638 | -0.07(-0.06%) |
Feb 05, 2019 | 115.30 | 116.17 | 113.70 | 114.20 | 2,142,861 | -0.75(-0.66%) |
Feb 04, 2019 | 114.29 | 115.44 | 113.87 | 114.95 | 1,450,029 | +0.67(+0.58%) |