Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.00 | 134.87 | 129.00 | 133.03 | 2,163,858 | +3.69(+2.86%) |
Apr 29, 2019 | 129.09 | 129.56 | 127.61 | 129.34 | 931,766 | +0.72(+0.56%) |
Apr 26, 2019 | 128.85 | 128.97 | 127.49 | 128.62 | 1,350,565 | -0.08(-0.06%) |
Apr 25, 2019 | 127.47 | 129.04 | 126.24 | 128.71 | 670,964 | +0.63(+0.49%) |
Apr 24, 2019 | 125.72 | 129.05 | 125.52 | 128.07 | 950,851 | +2.22(+1.76%) |
Apr 23, 2019 | 120.78 | 126.99 | 120.78 | 125.85 | 1,349,255 | +5.86(+4.88%) |
Apr 22, 2019 | 120.81 | 122.16 | 119.66 | 120.00 | 1,137,716 | -0.81(-0.67%) |
Apr 18, 2019 | 119.96 | 122.93 | 118.90 | 120.81 | 1,651,572 | +0.88(+0.74%) |
Apr 17, 2019 | 127.37 | 127.86 | 116.90 | 119.92 | 2,751,916 | -7.03(-5.54%) |
Apr 16, 2019 | 133.26 | 133.26 | 126.71 | 126.95 | 1,279,334 | -5.37(-4.06%) |
Apr 15, 2019 | 131.37 | 132.88 | 130.86 | 132.33 | 739,789 | +1.35(+1.03%) |
Apr 12, 2019 | 131.96 | 133.46 | 130.93 | 130.98 | 732,322 | -0.35(-0.27%) |
Apr 11, 2019 | 133.10 | 133.30 | 130.86 | 131.33 | 507,241 | -1.45(-1.09%) |
Apr 10, 2019 | 131.29 | 132.91 | 130.81 | 132.78 | 688,322 | +1.64(+1.25%) |
Apr 09, 2019 | 131.98 | 132.53 | 130.97 | 131.14 | 640,834 | -0.94(-0.71%) |
Apr 08, 2019 | 132.07 | 132.25 | 130.75 | 132.08 | 499,678 | -0.17(-0.13%) |
Apr 05, 2019 | 131.41 | 132.80 | 131.11 | 132.25 | 713,690 | +1.27(+0.97%) |
Apr 04, 2019 | 130.50 | 131.08 | 130.07 | 130.98 | 532,387 | +0.64(+0.49%) |
Apr 03, 2019 | 131.74 | 132.37 | 129.59 | 130.34 | 1,402,152 | -0.75(-0.57%) |
Apr 02, 2019 | 131.21 | 131.91 | 130.00 | 131.09 | 1,313,657 | +2.32(+1.80%) |
Apr 01, 2019 | 128.15 | 129.00 | 127.46 | 128.77 | 727,513 | +1.51(+1.18%) |
Mar 29, 2019 | 125.81 | 127.58 | 125.81 | 127.26 | 594,200 | +1.96(+1.57%) |
Mar 28, 2019 | 125.58 | 126.24 | 123.93 | 125.30 | 463,396 | -0.24(-0.19%) |
Mar 27, 2019 | 125.18 | 125.98 | 123.76 | 125.54 | 1,040,588 | -0.19(-0.15%) |
Mar 26, 2019 | 127.45 | 128.15 | 125.06 | 125.73 | 1,025,742 | -1.48(-1.16%) |
Mar 25, 2019 | 128.19 | 128.19 | 126.52 | 127.21 | 690,697 | -1.17(-0.91%) |
Mar 22, 2019 | 129.76 | 131.49 | 127.55 | 128.38 | 702,630 | -1.65(-1.27%) |
Mar 21, 2019 | 127.63 | 130.55 | 127.33 | 130.02 | 493,858 | +1.82(+1.42%) |
Mar 20, 2019 | 129.42 | 129.85 | 127.56 | 128.20 | 651,471 | -1.54(-1.19%) |
Mar 19, 2019 | 129.03 | 130.65 | 129.03 | 129.74 | 688,145 | +0.89(+0.69%) |
Mar 18, 2019 | 128.87 | 129.31 | 128.15 | 128.85 | 1,017,493 | +0.44(+0.34%) |
Mar 15, 2019 | 127.15 | 129.01 | 127.08 | 128.41 | 1,176,861 | +1.28(+1.01%) |
Mar 14, 2019 | 128.74 | 128.74 | 127.00 | 127.13 | 1,151,527 | -1.76(-1.36%) |
Mar 13, 2019 | 126.82 | 129.26 | 126.19 | 128.88 | 1,215,185 | +2.93(+2.32%) |
Mar 12, 2019 | 124.64 | 126.20 | 124.36 | 125.95 | 971,821 | +2.00(+1.61%) |
Mar 11, 2019 | 122.24 | 124.03 | 121.64 | 123.96 | 604,810 | +2.08(+1.71%) |
Mar 08, 2019 | 120.56 | 122.04 | 120.56 | 121.88 | 896,770 | +0.58(+0.48%) |
Mar 07, 2019 | 120.81 | 121.80 | 120.49 | 121.30 | 729,080 | +0.50(+0.41%) |
Mar 06, 2019 | 122.53 | 122.70 | 119.86 | 120.80 | 884,588 | -1.80(-1.47%) |
Mar 05, 2019 | 122.49 | 123.30 | 121.28 | 122.59 | 685,202 | +0.29(+0.24%) |
Mar 04, 2019 | 124.22 | 124.72 | 120.95 | 122.30 | 670,163 | -1.42(-1.15%) |
Mar 01, 2019 | 124.08 | 124.88 | 123.12 | 123.72 | 793,750 | +0.41(+0.33%) |
Feb 28, 2019 | 122.39 | 123.52 | 122.14 | 123.32 | 634,648 | +0.93(+0.76%) |
Feb 27, 2019 | 121.98 | 122.89 | 121.32 | 122.39 | 627,384 | +0.17(+0.14%) |
Feb 26, 2019 | 122.36 | 123.35 | 121.77 | 122.22 | 498,129 | -0.14(-0.12%) |
Feb 25, 2019 | 124.42 | 124.69 | 122.30 | 122.36 | 588,781 | -1.39(-1.12%) |
Feb 22, 2019 | 123.38 | 123.82 | 122.67 | 123.75 | 641,924 | +0.37(+0.30%) |
Feb 21, 2019 | 124.75 | 124.75 | 122.83 | 123.38 | 578,883 | -1.19(-0.95%) |
Feb 20, 2019 | 124.56 | 125.06 | 123.79 | 124.57 | 724,780 | -0.03(-0.03%) |
Feb 19, 2019 | 124.84 | 125.61 | 124.35 | 124.61 | 1,280,293 | -0.32(-0.25%) |
Feb 15, 2019 | 122.94 | 125.32 | 122.59 | 124.92 | 1,999,582 | +2.84(+2.32%) |
Feb 14, 2019 | 120.83 | 122.36 | 120.02 | 122.09 | 956,843 | -0.36(-0.29%) |
Feb 13, 2019 | 122.28 | 123.60 | 121.92 | 122.44 | 834,144 | +0.50(+0.41%) |
Feb 12, 2019 | 120.51 | 122.58 | 119.86 | 121.94 | 689,448 | +1.91(+1.59%) |
Feb 11, 2019 | 120.37 | 120.95 | 119.73 | 120.03 | 894,242 | -0.45(-0.37%) |
Feb 08, 2019 | 121.86 | 122.28 | 118.60 | 120.48 | 1,315,945 | -2.19(-1.78%) |
Feb 07, 2019 | 120.37 | 124.36 | 119.48 | 122.67 | 1,953,237 | +5.17(+4.40%) |
Feb 06, 2019 | 117.75 | 118.21 | 116.72 | 117.49 | 1,583,973 | -0.56(-0.47%) |
Feb 05, 2019 | 117.90 | 118.74 | 117.25 | 118.05 | 1,044,641 | +0.78(+0.67%) |
Feb 04, 2019 | 117.21 | 117.50 | 116.15 | 117.27 | 669,024 | -0.02(-0.01%) |