Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.08 | 130.08 | 127.80 | 129.27 | 1,965,452 | -0.63(-0.49%) |
Apr 29, 2019 | 129.69 | 130.66 | 129.25 | 129.90 | 1,097,620 | +0.90(+0.70%) |
Apr 26, 2019 | 126.78 | 129.14 | 125.86 | 129.00 | 1,440,163 | +2.48(+1.96%) |
Apr 25, 2019 | 127.81 | 128.72 | 126.51 | 126.53 | 1,693,539 | -2.19(-1.70%) |
Apr 24, 2019 | 132.62 | 135.88 | 127.84 | 128.71 | 3,956,641 | -1.31(-1.00%) |
Apr 23, 2019 | 128.33 | 130.02 | 127.89 | 130.02 | 1,810,388 | +1.78(+1.39%) |
Apr 22, 2019 | 128.28 | 128.86 | 127.22 | 128.24 | 1,031,290 | -0.27(-0.21%) |
Apr 18, 2019 | 127.95 | 128.85 | 127.31 | 128.51 | 1,970,797 | +0.99(+0.77%) |
Apr 17, 2019 | 129.06 | 129.32 | 127.22 | 127.52 | 1,495,767 | -1.06(-0.82%) |
Apr 16, 2019 | 129.57 | 129.85 | 128.20 | 128.58 | 1,559,994 | -0.70(-0.54%) |
Apr 15, 2019 | 128.66 | 130.62 | 128.66 | 129.28 | 1,576,003 | +0.39(+0.30%) |
Apr 12, 2019 | 128.40 | 129.25 | 127.69 | 128.89 | 1,218,338 | +1.58(+1.24%) |
Apr 11, 2019 | 125.77 | 127.91 | 125.53 | 127.31 | 1,330,341 | +1.69(+1.35%) |
Apr 10, 2019 | 125.19 | 125.84 | 124.43 | 125.62 | 951,844 | +0.52(+0.42%) |
Apr 09, 2019 | 125.75 | 125.89 | 123.69 | 125.10 | 1,622,412 | -1.88(-1.48%) |
Apr 08, 2019 | 125.43 | 127.04 | 124.93 | 126.98 | 1,000,678 | +1.07(+0.85%) |
Apr 05, 2019 | 126.10 | 127.02 | 125.70 | 125.91 | 1,308,043 | -0.13(-0.10%) |
Apr 04, 2019 | 124.11 | 126.21 | 124.03 | 126.04 | 1,089,290 | +1.93(+1.56%) |
Apr 03, 2019 | 123.45 | 125.50 | 123.28 | 124.11 | 992,944 | +1.28(+1.04%) |
Apr 02, 2019 | 122.88 | 123.21 | 121.37 | 122.83 | 725,963 | -0.19(-0.15%) |
Apr 01, 2019 | 121.68 | 123.32 | 120.86 | 123.02 | 1,384,682 | +2.95(+2.45%) |
Mar 29, 2019 | 119.77 | 121.02 | 119.28 | 120.07 | 1,090,981 | +1.41(+1.19%) |
Mar 28, 2019 | 117.04 | 118.81 | 116.92 | 118.66 | 1,000,598 | +1.95(+1.67%) |
Mar 27, 2019 | 116.77 | 117.64 | 115.87 | 116.71 | 670,952 | +0.27(+0.24%) |
Mar 26, 2019 | 117.12 | 117.30 | 115.68 | 116.44 | 666,281 | +0.34(+0.29%) |
Mar 25, 2019 | 115.42 | 117.02 | 115.13 | 116.10 | 598,125 | +0.68(+0.59%) |
Mar 22, 2019 | 119.88 | 119.88 | 115.30 | 115.42 | 1,220,946 | -3.26(-2.75%) |
Mar 21, 2019 | 115.96 | 119.07 | 115.42 | 118.69 | 830,952 | +2.42(+2.09%) |
Mar 20, 2019 | 117.32 | 117.83 | 114.73 | 116.26 | 940,389 | -1.30(-1.10%) |
Mar 19, 2019 | 118.92 | 119.38 | 116.92 | 117.56 | 770,735 | -0.77(-0.65%) |
Mar 18, 2019 | 115.98 | 118.39 | 115.20 | 118.33 | 947,063 | +2.36(+2.04%) |
Mar 15, 2019 | 116.44 | 118.13 | 115.51 | 115.96 | 1,430,523 | -0.41(-0.36%) |
Mar 14, 2019 | 117.49 | 117.58 | 116.05 | 116.38 | 1,376,008 | -1.40(-1.19%) |
Mar 13, 2019 | 117.66 | 118.75 | 117.01 | 117.78 | 941,848 | +0.86(+0.73%) |
Mar 12, 2019 | 117.28 | 118.09 | 116.51 | 116.92 | 1,286,772 | +0.04(+0.04%) |
Mar 11, 2019 | 113.98 | 116.91 | 113.86 | 116.88 | 1,197,593 | +2.90(+2.55%) |
Mar 08, 2019 | 114.05 | 114.17 | 112.42 | 113.98 | 1,748,972 | -1.75(-1.51%) |
Mar 07, 2019 | 117.45 | 117.58 | 114.91 | 115.72 | 2,155,279 | -2.10(-1.78%) |
Mar 06, 2019 | 118.54 | 118.91 | 117.77 | 117.82 | 978,817 | -0.48(-0.40%) |
Mar 05, 2019 | 118.72 | 119.21 | 117.57 | 118.30 | 1,257,614 | -0.70(-0.59%) |
Mar 04, 2019 | 117.35 | 119.74 | 117.35 | 119.00 | 1,653,455 | +2.63(+2.26%) |
Mar 01, 2019 | 117.25 | 117.79 | 114.87 | 116.37 | 1,627,445 | +0.18(+0.15%) |
Feb 28, 2019 | 119.33 | 119.33 | 116.02 | 116.19 | 1,911,184 | -3.54(-2.95%) |
Feb 27, 2019 | 119.15 | 120.09 | 117.26 | 119.73 | 1,842,510 | +0.49(+0.41%) |
Feb 26, 2019 | 119.94 | 120.53 | 119.19 | 119.24 | 1,526,940 | -1.31(-1.08%) |
Feb 25, 2019 | 122.66 | 122.75 | 120.28 | 120.54 | 1,292,500 | -1.34(-1.10%) |
Feb 22, 2019 | 121.25 | 122.25 | 120.80 | 121.89 | 1,312,191 | +1.21(+1.00%) |
Feb 21, 2019 | 119.76 | 121.16 | 119.25 | 120.68 | 762,077 | +0.63(+0.53%) |
Feb 20, 2019 | 120.00 | 120.92 | 119.67 | 120.04 | 1,002,346 | +0.23(+0.19%) |
Feb 19, 2019 | 118.89 | 120.74 | 118.22 | 119.82 | 882,608 | +0.15(+0.12%) |
Feb 15, 2019 | 117.79 | 119.97 | 117.31 | 119.67 | 1,137,924 | +2.90(+2.49%) |
Feb 14, 2019 | 116.75 | 117.92 | 115.74 | 116.76 | 896,228 | -1.05(-0.89%) |
Feb 13, 2019 | 116.47 | 118.22 | 116.24 | 117.82 | 1,333,612 | +1.73(+1.49%) |
Feb 12, 2019 | 113.71 | 116.73 | 112.82 | 116.09 | 1,732,783 | +3.48(+3.09%) |
Feb 11, 2019 | 111.97 | 113.07 | 111.74 | 112.60 | 930,498 | +1.33(+1.20%) |
Feb 08, 2019 | 111.88 | 113.31 | 110.35 | 111.27 | 1,278,341 | -1.08(-0.96%) |
Feb 07, 2019 | 113.27 | 113.79 | 110.75 | 112.35 | 1,448,784 | -1.91(-1.67%) |
Feb 06, 2019 | 114.11 | 114.93 | 113.62 | 114.26 | 1,328,915 | -0.03(-0.02%) |
Feb 05, 2019 | 113.15 | 114.38 | 111.83 | 114.29 | 1,549,505 | +1.29(+1.14%) |
Feb 04, 2019 | 112.23 | 113.01 | 111.15 | 113.00 | 1,002,205 | +0.88(+0.78%) |