Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.72 | 106.26 | 103.90 | 105.00 | 3,944,738 | -0.88(-0.83%) |
Apr 29, 2019 | 106.03 | 106.52 | 105.22 | 105.88 | 1,763,993 | -0.09(-0.08%) |
Apr 26, 2019 | 105.11 | 106.01 | 104.53 | 105.97 | 1,568,765 | +0.68(+0.65%) |
Apr 25, 2019 | 103.86 | 105.62 | 103.18 | 105.29 | 2,486,012 | +1.06(+1.01%) |
Apr 24, 2019 | 105.62 | 105.72 | 103.92 | 104.23 | 3,624,267 | -1.14(-1.09%) |
Apr 23, 2019 | 103.41 | 105.94 | 102.96 | 105.38 | 4,180,085 | +2.18(+2.11%) |
Apr 22, 2019 | 103.21 | 104.04 | 102.38 | 103.20 | 4,281,169 | +0.05(+0.05%) |
Apr 18, 2019 | 104.13 | 104.71 | 101.45 | 103.15 | 6,268,981 | -0.59(-0.57%) |
Apr 17, 2019 | 108.23 | 108.41 | 103.07 | 103.74 | 7,547,917 | -4.19(-3.88%) |
Apr 16, 2019 | 109.56 | 109.88 | 107.64 | 107.94 | 2,481,277 | -1.08(-1.00%) |
Apr 15, 2019 | 109.55 | 110.05 | 108.06 | 109.02 | 2,441,058 | -0.55(-0.50%) |
Apr 12, 2019 | 110.89 | 111.27 | 109.25 | 109.57 | 2,889,228 | -0.84(-0.76%) |
Apr 11, 2019 | 112.38 | 112.48 | 110.01 | 110.41 | 4,312,509 | -1.91(-1.70%) |
Apr 10, 2019 | 111.29 | 112.49 | 111.24 | 112.33 | 1,307,725 | +1.22(+1.10%) |
Apr 09, 2019 | 112.32 | 112.50 | 110.82 | 111.10 | 2,062,664 | -1.82(-1.61%) |
Apr 08, 2019 | 113.35 | 113.35 | 111.80 | 112.92 | 2,774,622 | -0.48(-0.43%) |
Apr 05, 2019 | 111.67 | 113.56 | 111.67 | 113.40 | 2,578,799 | +1.87(+1.68%) |
Apr 04, 2019 | 111.77 | 112.42 | 110.49 | 111.53 | 1,791,314 | -0.45(-0.41%) |
Apr 03, 2019 | 111.86 | 112.24 | 111.09 | 111.98 | 2,706,546 | +0.66(+0.59%) |
Apr 02, 2019 | 110.29 | 111.74 | 110.17 | 111.32 | 1,681,252 | +0.90(+0.81%) |
Apr 01, 2019 | 111.18 | 111.53 | 110.24 | 110.42 | 2,210,340 | +0.11(+0.10%) |
Mar 29, 2019 | 109.03 | 110.56 | 109.03 | 110.31 | 2,472,080 | +2.31(+2.14%) |
Mar 28, 2019 | 107.55 | 108.51 | 107.24 | 108.00 | 2,411,814 | +0.65(+0.61%) |
Mar 27, 2019 | 108.64 | 109.01 | 106.34 | 107.35 | 3,387,203 | -1.51(-1.39%) |
Mar 26, 2019 | 107.68 | 108.94 | 107.68 | 108.86 | 1,876,966 | +1.98(+1.86%) |
Mar 25, 2019 | 106.98 | 107.35 | 105.56 | 106.88 | 2,568,123 | +0.15(+0.14%) |
Mar 22, 2019 | 109.96 | 110.22 | 106.67 | 106.73 | 3,608,090 | -3.75(-3.39%) |
Mar 21, 2019 | 108.54 | 110.49 | 108.31 | 110.48 | 3,908,439 | -1.19(-1.07%) |
Mar 20, 2019 | 112.09 | 112.77 | 110.86 | 111.67 | 2,883,408 | -0.66(-0.59%) |
Mar 19, 2019 | 112.76 | 112.92 | 112.08 | 112.34 | 2,276,079 | -0.07(-0.06%) |
Mar 18, 2019 | 112.72 | 113.47 | 111.73 | 112.41 | 3,052,995 | -0.28(-0.24%) |
Mar 15, 2019 | 111.66 | 112.82 | 111.64 | 112.68 | 2,581,029 | +1.19(+1.07%) |
Mar 14, 2019 | 111.92 | 112.42 | 110.99 | 111.49 | 2,469,975 | -0.31(-0.27%) |
Mar 13, 2019 | 110.49 | 111.95 | 110.49 | 111.79 | 1,453,046 | +1.44(+1.31%) |
Mar 12, 2019 | 109.79 | 110.92 | 109.46 | 110.35 | 2,168,325 | +0.90(+0.82%) |
Mar 11, 2019 | 107.68 | 109.57 | 107.44 | 109.45 | 2,090,933 | +2.29(+2.14%) |
Mar 08, 2019 | 106.56 | 107.35 | 106.10 | 107.17 | 2,866,121 | -0.52(-0.49%) |
Mar 07, 2019 | 108.43 | 108.60 | 106.88 | 107.69 | 3,221,393 | -0.72(-0.67%) |
Mar 06, 2019 | 111.84 | 111.94 | 108.35 | 108.41 | 5,015,233 | -3.50(-3.13%) |
Mar 05, 2019 | 112.59 | 113.18 | 111.69 | 111.91 | 2,722,544 | -0.58(-0.52%) |
Mar 04, 2019 | 114.41 | 114.70 | 111.02 | 112.49 | 4,067,957 | -1.08(-0.96%) |
Mar 01, 2019 | 111.71 | 113.73 | 111.58 | 113.58 | 2,395,055 | +2.34(+2.10%) |
Feb 28, 2019 | 111.85 | 112.02 | 110.67 | 111.24 | 1,678,329 | -1.38(-1.23%) |
Feb 27, 2019 | 110.67 | 112.86 | 110.60 | 112.62 | 1,187,632 | +1.62(+1.46%) |
Feb 26, 2019 | 111.15 | 111.81 | 110.57 | 111.00 | 1,598,035 | -0.45(-0.41%) |
Feb 25, 2019 | 110.62 | 111.85 | 110.59 | 111.46 | 3,126,593 | +2.22(+2.03%) |
Feb 22, 2019 | 107.98 | 109.42 | 107.65 | 109.24 | 1,358,468 | +1.54(+1.43%) |
Feb 21, 2019 | 109.27 | 109.53 | 107.31 | 107.70 | 1,297,651 | -1.92(-1.76%) |
Feb 20, 2019 | 110.11 | 110.43 | 108.61 | 109.62 | 1,365,816 | -0.30(-0.27%) |
Feb 19, 2019 | 110.32 | 111.09 | 109.81 | 109.92 | 1,209,261 | -0.63(-0.57%) |
Feb 15, 2019 | 108.88 | 110.56 | 108.88 | 110.55 | 1,706,193 | +1.80(+1.65%) |
Feb 14, 2019 | 108.16 | 109.08 | 107.77 | 108.75 | 1,268,249 | +0.46(+0.43%) |
Feb 13, 2019 | 108.02 | 109.04 | 107.98 | 108.29 | 1,297,284 | +0.33(+0.30%) |
Feb 12, 2019 | 107.42 | 108.05 | 107.02 | 107.97 | 1,378,893 | +1.07(+1.00%) |
Feb 11, 2019 | 106.51 | 107.05 | 106.05 | 106.90 | 1,877,136 | +0.53(+0.50%) |
Feb 08, 2019 | 105.39 | 106.51 | 104.94 | 106.37 | 2,564,205 | +0.66(+0.63%) |
Feb 07, 2019 | 107.61 | 107.78 | 105.21 | 105.70 | 2,932,393 | -2.71(-2.50%) |
Feb 06, 2019 | 108.57 | 109.09 | 107.70 | 108.42 | 2,231,061 | -0.18(-0.16%) |
Feb 05, 2019 | 108.54 | 109.79 | 108.07 | 108.60 | 1,901,306 | -0.18(-0.16%) |
Feb 04, 2019 | 108.86 | 109.03 | 107.70 | 108.77 | 1,654,822 | -0.03(-0.03%) |