Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.48 | 138.74 | 136.12 | 138.28 | 1,216,428 | -0.02(-0.01%) |
Apr 29, 2019 | 138.41 | 139.49 | 137.65 | 138.30 | 861,240 | +0.53(+0.38%) |
Apr 26, 2019 | 135.43 | 137.91 | 134.82 | 137.77 | 1,151,448 | +2.82(+2.09%) |
Apr 25, 2019 | 136.69 | 137.34 | 134.21 | 134.96 | 1,067,194 | -2.32(-1.69%) |
Apr 24, 2019 | 135.94 | 137.97 | 135.42 | 137.27 | 1,325,483 | +1.48(+1.09%) |
Apr 23, 2019 | 132.88 | 136.71 | 132.60 | 135.79 | 1,616,922 | +2.86(+2.16%) |
Apr 22, 2019 | 132.83 | 134.58 | 131.16 | 132.93 | 1,675,395 | -0.53(-0.40%) |
Apr 18, 2019 | 132.77 | 135.90 | 131.60 | 133.46 | 4,863,719 | +10.05(+8.14%) |
Apr 17, 2019 | 124.26 | 124.80 | 122.81 | 123.41 | 2,150,527 | -0.28(-0.23%) |
Apr 16, 2019 | 124.30 | 124.61 | 121.41 | 123.69 | 1,348,256 | +0.67(+0.54%) |
Apr 15, 2019 | 124.64 | 125.44 | 122.70 | 123.02 | 2,457,072 | -1.34(-1.08%) |
Apr 12, 2019 | 125.03 | 126.34 | 122.79 | 124.37 | 1,453,704 | +1.95(+1.60%) |
Apr 11, 2019 | 119.28 | 123.76 | 119.11 | 122.42 | 2,197,578 | +3.49(+2.94%) |
Apr 10, 2019 | 117.69 | 119.07 | 116.47 | 118.92 | 914,337 | +1.59(+1.36%) |
Apr 09, 2019 | 120.33 | 120.36 | 116.92 | 117.33 | 1,551,993 | -4.43(-3.64%) |
Apr 08, 2019 | 120.45 | 121.80 | 119.55 | 121.76 | 842,002 | +0.73(+0.60%) |
Apr 05, 2019 | 121.49 | 122.44 | 120.81 | 121.03 | 1,333,046 | +0.78(+0.65%) |
Apr 04, 2019 | 119.31 | 120.48 | 119.03 | 120.25 | 1,291,605 | +1.53(+1.29%) |
Apr 03, 2019 | 117.69 | 119.48 | 117.54 | 118.72 | 1,530,051 | +2.40(+2.07%) |
Apr 02, 2019 | 115.79 | 117.80 | 115.15 | 116.31 | 1,169,220 | +0.41(+0.36%) |
Apr 01, 2019 | 113.43 | 116.47 | 112.24 | 115.90 | 2,075,956 | +3.79(+3.38%) |
Mar 29, 2019 | 111.87 | 113.00 | 111.19 | 112.11 | 1,380,942 | +1.65(+1.49%) |
Mar 28, 2019 | 108.60 | 110.58 | 107.96 | 110.46 | 1,242,829 | +1.81(+1.67%) |
Mar 27, 2019 | 109.84 | 110.44 | 107.14 | 108.65 | 1,367,680 | -0.86(-0.79%) |
Mar 26, 2019 | 111.09 | 111.52 | 107.80 | 109.51 | 1,432,376 | +0.47(+0.43%) |
Mar 25, 2019 | 108.56 | 110.98 | 108.19 | 109.04 | 1,674,218 | +0.16(+0.14%) |
Mar 22, 2019 | 115.90 | 115.94 | 108.81 | 108.88 | 2,714,804 | -7.95(-6.80%) |
Mar 21, 2019 | 113.50 | 116.96 | 113.22 | 116.83 | 1,427,716 | +2.89(+2.54%) |
Mar 20, 2019 | 118.02 | 118.05 | 111.93 | 113.94 | 3,411,928 | -4.48(-3.79%) |
Mar 19, 2019 | 121.48 | 122.17 | 118.08 | 118.42 | 1,411,437 | -2.27(-1.88%) |
Mar 18, 2019 | 118.31 | 120.95 | 117.75 | 120.69 | 1,231,122 | +2.80(+2.37%) |
Mar 15, 2019 | 119.47 | 120.58 | 117.61 | 117.89 | 1,956,819 | -1.54(-1.29%) |
Mar 14, 2019 | 121.22 | 121.43 | 119.34 | 119.43 | 1,021,290 | -2.58(-2.12%) |
Mar 13, 2019 | 123.74 | 124.68 | 121.88 | 122.01 | 1,030,883 | -0.94(-0.77%) |
Mar 12, 2019 | 122.19 | 123.64 | 119.77 | 122.95 | 1,582,998 | +1.27(+1.04%) |
Mar 11, 2019 | 120.88 | 121.77 | 120.26 | 121.69 | 1,236,921 | +0.75(+0.62%) |
Mar 08, 2019 | 121.53 | 122.40 | 119.34 | 120.93 | 1,520,147 | -3.28(-2.64%) |
Mar 07, 2019 | 125.29 | 125.45 | 121.43 | 124.21 | 1,971,242 | -1.44(-1.15%) |
Mar 06, 2019 | 128.25 | 128.33 | 125.50 | 125.65 | 1,192,988 | -2.34(-1.83%) |
Mar 05, 2019 | 130.22 | 130.29 | 127.87 | 128.00 | 1,747,569 | -2.01(-1.55%) |
Mar 04, 2019 | 133.94 | 134.59 | 128.91 | 130.01 | 1,498,410 | -3.14(-2.36%) |
Mar 01, 2019 | 134.08 | 135.91 | 131.54 | 133.15 | 1,129,436 | +1.08(+0.82%) |
Feb 28, 2019 | 132.80 | 133.50 | 131.73 | 132.07 | 1,014,432 | -1.05(-0.79%) |
Feb 27, 2019 | 132.40 | 133.72 | 130.92 | 133.12 | 934,100 | +0.80(+0.61%) |
Feb 26, 2019 | 132.91 | 134.14 | 131.64 | 132.32 | 1,321,965 | -1.42(-1.06%) |
Feb 25, 2019 | 135.30 | 136.43 | 133.16 | 133.74 | 1,353,679 | -0.54(-0.40%) |
Feb 22, 2019 | 133.49 | 134.53 | 132.85 | 134.28 | 1,139,626 | +1.76(+1.33%) |
Feb 21, 2019 | 133.46 | 134.39 | 131.33 | 132.52 | 1,208,634 | -1.19(-0.89%) |
Feb 20, 2019 | 132.43 | 135.07 | 131.70 | 133.71 | 1,278,696 | +1.93(+1.47%) |
Feb 19, 2019 | 131.88 | 132.87 | 128.19 | 131.78 | 1,742,746 | -0.56(-0.42%) |
Feb 15, 2019 | 130.58 | 133.50 | 129.64 | 132.34 | 1,661,493 | +3.10(+2.40%) |
Feb 14, 2019 | 128.95 | 129.63 | 127.57 | 129.24 | 1,199,143 | -0.43(-0.33%) |
Feb 13, 2019 | 130.25 | 131.27 | 129.62 | 129.67 | 1,170,847 | +0.72(+0.56%) |
Feb 12, 2019 | 127.13 | 129.98 | 126.78 | 128.95 | 1,358,404 | +3.45(+2.75%) |
Feb 11, 2019 | 124.18 | 126.32 | 123.78 | 125.50 | 964,384 | +1.57(+1.27%) |
Feb 08, 2019 | 122.27 | 124.02 | 121.35 | 123.93 | 1,159,294 | +0.31(+0.25%) |
Feb 07, 2019 | 125.36 | 125.95 | 122.20 | 123.62 | 1,428,461 | -2.87(-2.27%) |
Feb 06, 2019 | 126.21 | 127.72 | 125.61 | 126.49 | 952,543 | -0.23(-0.19%) |
Feb 05, 2019 | 126.64 | 128.55 | 125.63 | 126.72 | 1,282,877 | -0.25(-0.19%) |
Feb 04, 2019 | 123.90 | 127.04 | 122.71 | 126.97 | 1,415,227 | +2.99(+2.41%) |