Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.70 | 125.78 | 118.12 | 121.61 | 3,791,317 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.88 | 2,324,505 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.07 | 116.46 | 120.01 | 1,974,674 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.06 | 1,491,300 | +0.69(+0.58%) |
Apr 24, 2019 | 114.94 | 119.91 | 114.87 | 118.37 | 3,644,682 | +3.50(+3.05%) |
Apr 23, 2019 | 111.22 | 116.14 | 111.10 | 114.87 | 3,191,154 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.11 | 108.92 | 109.92 | 3,285,738 | -0.23(-0.21%) |
Apr 18, 2019 | 106.91 | 110.59 | 106.84 | 110.15 | 4,009,086 | +3.09(+2.88%) |
Apr 17, 2019 | 109.69 | 110.17 | 105.44 | 107.06 | 4,138,664 | -2.27(-2.07%) |
Apr 16, 2019 | 122.51 | 122.51 | 108.59 | 109.33 | 5,375,315 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.80 | 121.48 | 1,727,360 | -0.75(-0.61%) |
Apr 12, 2019 | 124.86 | 126.45 | 121.89 | 122.22 | 2,817,586 | -2.16(-1.74%) |
Apr 11, 2019 | 128.17 | 128.77 | 123.95 | 124.39 | 1,067,932 | -3.63(-2.84%) |
Apr 10, 2019 | 127.01 | 128.75 | 126.45 | 128.02 | 1,162,755 | +1.58(+1.25%) |
Apr 09, 2019 | 125.47 | 126.95 | 125.11 | 126.44 | 1,184,298 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.79 | 125.91 | 126.02 | 1,038,831 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.63 | 128.16 | 1,665,945 | +1.65(+1.31%) |
Apr 04, 2019 | 125.70 | 126.73 | 125.25 | 126.51 | 1,557,507 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.14 | 125.42 | 1,039,919 | +0.54(+0.43%) |
Apr 02, 2019 | 126.01 | 126.12 | 123.95 | 124.88 | 1,002,651 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.41 | 125.07 | 126.15 | 1,470,387 | +1.53(+1.23%) |
Mar 29, 2019 | 123.66 | 125.00 | 122.74 | 124.62 | 1,475,644 | +1.64(+1.34%) |
Mar 28, 2019 | 123.62 | 123.64 | 122.16 | 122.98 | 1,079,187 | -0.02(-0.02%) |
Mar 27, 2019 | 123.55 | 124.64 | 122.12 | 123.00 | 1,493,506 | -1.02(-0.82%) |
Mar 26, 2019 | 127.29 | 127.48 | 123.80 | 124.02 | 1,797,078 | -2.78(-2.19%) |
Mar 25, 2019 | 127.84 | 127.87 | 125.76 | 126.80 | 1,365,833 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.71 | 128.50 | 128.50 | 1,632,049 | -2.36(-1.80%) |
Mar 21, 2019 | 128.37 | 131.01 | 128.09 | 130.87 | 805,577 | +1.75(+1.35%) |
Mar 20, 2019 | 130.53 | 130.66 | 128.68 | 129.12 | 1,841,227 | -1.47(-1.13%) |
Mar 19, 2019 | 129.16 | 131.25 | 128.62 | 130.59 | 1,849,056 | +1.79(+1.39%) |
Mar 18, 2019 | 126.39 | 128.86 | 125.84 | 128.80 | 2,487,658 | +2.29(+1.81%) |
Mar 15, 2019 | 126.86 | 127.59 | 126.46 | 126.51 | 3,059,359 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.45 | 124.83 | 125.95 | 1,837,280 | +0.91(+0.73%) |
Mar 13, 2019 | 123.31 | 125.65 | 122.69 | 125.05 | 1,657,988 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.19 | 2,819,534 | +2.86(+2.38%) |
Mar 11, 2019 | 119.20 | 120.56 | 118.57 | 120.33 | 3,277,679 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.00 | 118.56 | 119.23 | 1,778,828 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.88 | 120.79 | 121.29 | 3,824,453 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.60 | 122.85 | 123.05 | 3,705,740 | -6.37(-4.92%) |
Mar 05, 2019 | 130.36 | 130.51 | 128.83 | 129.41 | 2,361,290 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.36 | 129.12 | 130.09 | 2,442,306 | -2.26(-1.71%) |
Mar 01, 2019 | 133.21 | 134.34 | 132.16 | 132.36 | 2,089,232 | -0.54(-0.41%) |
Feb 28, 2019 | 131.65 | 134.63 | 131.65 | 132.90 | 1,798,189 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.68 | 132.30 | 1,342,254 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.21 | 135.54 | 135.84 | 1,398,238 | -0.70(-0.52%) |
Feb 25, 2019 | 137.28 | 138.72 | 136.37 | 136.54 | 1,503,381 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.18 | 135.59 | 137.28 | 942,189 | +1.93(+1.43%) |
Feb 21, 2019 | 135.65 | 136.10 | 134.54 | 135.35 | 1,784,316 | -0.31(-0.22%) |
Feb 20, 2019 | 136.38 | 136.91 | 135.36 | 135.66 | 1,652,733 | -1.20(-0.88%) |
Feb 19, 2019 | 137.06 | 138.42 | 136.30 | 136.85 | 1,488,666 | -0.64(-0.46%) |
Feb 15, 2019 | 136.51 | 137.53 | 135.93 | 137.49 | 1,234,499 | +1.94(+1.43%) |
Feb 14, 2019 | 133.67 | 136.06 | 133.03 | 135.55 | 1,086,573 | +1.27(+0.94%) |
Feb 13, 2019 | 133.86 | 134.73 | 133.11 | 134.28 | 782,386 | +0.64(+0.48%) |
Feb 12, 2019 | 132.61 | 133.94 | 131.96 | 133.64 | 1,090,864 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.03 | 130.86 | 132.16 | 1,057,727 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.84 | 131.62 | 132.99 | 1,045,851 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.45 | 134.03 | 1,271,424 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.51 | 131.57 | 133.46 | 892,768 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.88 | 132.49 | 133.17 | 950,416 | +0.91(+0.69%) |
Feb 04, 2019 | 132.47 | 132.83 | 131.16 | 132.25 | 1,396,586 | -0.91(-0.68%) |