Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 116.18 | 117.98 | 115.11 | 115.93 | 8,346,640 | +4.39(+3.94%) |
Apr 29, 2019 | 110.69 | 111.84 | 109.96 | 111.54 | 7,539,303 | +0.64(+0.58%) |
Apr 26, 2019 | 111.87 | 111.87 | 110.50 | 110.90 | 3,044,600 | -0.65(-0.58%) |
Apr 25, 2019 | 111.98 | 112.28 | 110.94 | 111.55 | 3,692,100 | -0.49(-0.44%) |
Apr 24, 2019 | 112.76 | 113.11 | 112.03 | 112.04 | 2,351,000 | -0.76(-0.67%) |
Apr 23, 2019 | 112.49 | 113.19 | 111.82 | 112.80 | 2,779,808 | +0.59(+0.53%) |
Apr 22, 2019 | 110.88 | 112.21 | 110.50 | 112.21 | 2,954,036 | +1.32(+1.19%) |
Apr 18, 2019 | 111.07 | 111.51 | 110.27 | 110.89 | 2,079,000 | -0.21(-0.19%) |
Apr 17, 2019 | 111.72 | 111.80 | 110.85 | 111.10 | 1,879,073 | -0.48(-0.43%) |
Apr 16, 2019 | 113.51 | 113.72 | 111.22 | 111.58 | 4,615,362 | -1.56(-1.38%) |
Apr 15, 2019 | 113.03 | 113.19 | 112.24 | 113.14 | 1,934,819 | -0.02(-0.02%) |
Apr 12, 2019 | 113.67 | 113.70 | 112.84 | 113.16 | 2,983,400 | +0.26(+0.23%) |
Apr 11, 2019 | 112.62 | 113.30 | 111.74 | 112.90 | 3,351,994 | +0.52(+0.46%) |
Apr 10, 2019 | 114.41 | 114.41 | 111.98 | 112.38 | 3,674,773 | -1.38(-1.21%) |
Apr 09, 2019 | 113.17 | 114.04 | 112.75 | 113.76 | 2,863,032 | +0.11(+0.10%) |
Apr 08, 2019 | 113.37 | 113.82 | 112.16 | 113.65 | 5,314,741 | +0.26(+0.23%) |
Apr 05, 2019 | 114.24 | 114.57 | 113.25 | 113.39 | 2,537,300 | -0.64(-0.56%) |
Apr 04, 2019 | 115.01 | 115.08 | 113.50 | 114.03 | 2,506,813 | -0.90(-0.78%) |
Apr 03, 2019 | 114.55 | 115.56 | 113.89 | 114.93 | 3,899,107 | +0.81(+0.71%) |
Apr 02, 2019 | 114.00 | 114.22 | 113.24 | 114.12 | 2,543,442 | +0.34(+0.30%) |
Apr 01, 2019 | 113.48 | 114.01 | 112.72 | 113.78 | 2,937,286 | +0.68(+0.60%) |
Mar 29, 2019 | 111.61 | 113.30 | 111.21 | 113.10 | 5,454,600 | +1.92(+1.73%) |
Mar 28, 2019 | 110.50 | 111.23 | 109.69 | 111.18 | 3,116,886 | +1.21(+1.10%) |
Mar 27, 2019 | 110.00 | 110.47 | 108.78 | 109.97 | 3,894,605 | +0.06(+0.05%) |
Mar 26, 2019 | 108.90 | 109.99 | 108.64 | 109.91 | 2,948,053 | +1.49(+1.37%) |
Mar 25, 2019 | 110.41 | 110.47 | 108.33 | 108.42 | 3,464,532 | -1.99(-1.80%) |
Mar 22, 2019 | 110.16 | 111.33 | 109.48 | 110.41 | 6,868,700 | +0.25(+0.23%) |
Mar 21, 2019 | 106.25 | 110.31 | 106.04 | 110.16 | 5,331,027 | +3.41(+3.19%) |
Mar 20, 2019 | 106.53 | 107.60 | 104.87 | 106.75 | 10,713,405 | +0.15(+0.14%) |
Mar 19, 2019 | 107.49 | 107.49 | 105.76 | 106.60 | 6,677,370 | -1.52(-1.41%) |
Mar 18, 2019 | 111.79 | 112.17 | 106.50 | 108.12 | 16,711,114 | -0.76(-0.70%) |
Mar 15, 2019 | 107.60 | 109.17 | 107.55 | 108.88 | 3,613,200 | +1.10(+1.02%) |
Mar 14, 2019 | 107.50 | 108.25 | 106.91 | 107.78 | 1,893,114 | +0.18(+0.17%) |
Mar 13, 2019 | 107.03 | 108.40 | 106.92 | 107.60 | 2,070,918 | +0.23(+0.21%) |
Mar 12, 2019 | 107.39 | 107.76 | 106.86 | 107.37 | 1,415,303 | +0.33(+0.31%) |
Mar 11, 2019 | 106.22 | 107.11 | 105.87 | 107.04 | 2,322,064 | +1.33(+1.26%) |
Mar 08, 2019 | 104.99 | 105.73 | 104.73 | 105.71 | 1,768,200 | +0.06(+0.06%) |
Mar 07, 2019 | 106.67 | 106.67 | 105.43 | 105.65 | 1,875,046 | -0.95(-0.89%) |
Mar 06, 2019 | 107.19 | 107.19 | 106.42 | 106.60 | 1,245,498 | -0.29(-0.27%) |
Mar 05, 2019 | 107.28 | 107.69 | 106.81 | 106.89 | 1,519,958 | -0.43(-0.40%) |
Mar 04, 2019 | 108.95 | 109.43 | 106.80 | 107.32 | 1,751,689 | -1.07(-0.99%) |
Mar 01, 2019 | 109.00 | 109.48 | 107.83 | 108.39 | 1,756,000 | +0.24(+0.22%) |
Feb 28, 2019 | 107.20 | 108.44 | 106.89 | 108.15 | 3,075,806 | +0.94(+0.88%) |
Feb 27, 2019 | 106.50 | 107.36 | 106.27 | 107.21 | 2,177,844 | +0.40(+0.37%) |
Feb 26, 2019 | 106.93 | 107.27 | 106.42 | 106.81 | 2,759,692 | +0.02(+0.02%) |
Feb 25, 2019 | 107.72 | 107.72 | 106.62 | 106.79 | 1,304,328 | -0.30(-0.28%) |
Feb 22, 2019 | 107.47 | 107.61 | 106.78 | 107.09 | 1,762,000 | -0.03(-0.03%) |
Feb 21, 2019 | 107.14 | 107.72 | 106.53 | 107.12 | 2,283,260 | +0.06(+0.06%) |
Feb 20, 2019 | 108.59 | 108.68 | 106.95 | 107.06 | 3,715,524 | -1.65(-1.52%) |
Feb 19, 2019 | 108.90 | 109.17 | 107.95 | 108.71 | 2,224,091 | -0.22(-0.20%) |
Feb 15, 2019 | 107.26 | 109.25 | 106.68 | 108.93 | 3,211,800 | +2.63(+2.47%) |
Feb 14, 2019 | 106.72 | 106.93 | 105.72 | 106.30 | 3,246,758 | -0.49(-0.46%) |
Feb 13, 2019 | 107.44 | 109.10 | 106.33 | 106.79 | 3,539,826 | +0.24(+0.23%) |
Feb 12, 2019 | 106.80 | 108.43 | 104.97 | 106.55 | 3,920,035 | -2.55(-2.34%) |
Feb 11, 2019 | 109.61 | 110.05 | 108.98 | 109.10 | 1,574,239 | +0.10(+0.09%) |
Feb 08, 2019 | 107.91 | 109.22 | 107.86 | 109.00 | 2,602,100 | +0.33(+0.30%) |
Feb 07, 2019 | 108.80 | 109.00 | 107.51 | 108.67 | 2,819,338 | -1.03(-0.94%) |
Feb 06, 2019 | 109.73 | 109.79 | 109.05 | 109.70 | 1,032,972 | -0.20(-0.18%) |
Feb 05, 2019 | 109.00 | 109.94 | 108.87 | 109.90 | 1,185,119 | +0.93(+0.85%) |
Feb 04, 2019 | 107.40 | 108.97 | 106.92 | 108.97 | 1,281,899 | +1.77(+1.65%) |