Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 125.30 | 125.98 | 124.22 | 124.75 | 321,874 | -0.33(-0.26%) |
Apr 29, 2019 | 124.84 | 127.42 | 124.84 | 125.08 | 407,367 | +0.23(+0.19%) |
Apr 26, 2019 | 123.55 | 125.44 | 123.15 | 124.84 | 302,899 | +1.21(+0.98%) |
Apr 25, 2019 | 122.86 | 124.87 | 122.29 | 123.63 | 343,566 | +0.50(+0.40%) |
Apr 24, 2019 | 122.13 | 123.94 | 121.03 | 123.13 | 460,928 | +0.54(+0.44%) |
Apr 23, 2019 | 119.72 | 123.12 | 119.72 | 122.59 | 354,162 | +2.89(+2.41%) |
Apr 22, 2019 | 118.25 | 120.59 | 117.57 | 119.71 | 311,829 | +0.84(+0.70%) |
Apr 18, 2019 | 119.12 | 120.78 | 118.31 | 118.87 | 617,175 | -1.58(-1.31%) |
Apr 17, 2019 | 121.81 | 124.09 | 117.69 | 120.45 | 2,900,614 | -7.56(-5.91%) |
Apr 16, 2019 | 127.06 | 128.04 | 126.72 | 128.01 | 646,805 | +1.42(+1.12%) |
Apr 15, 2019 | 126.96 | 127.91 | 126.14 | 126.59 | 437,512 | -0.61(-0.48%) |
Apr 12, 2019 | 125.59 | 127.89 | 125.21 | 127.20 | 424,952 | +2.94(+2.37%) |
Apr 11, 2019 | 123.18 | 124.43 | 122.51 | 124.26 | 632,277 | +1.46(+1.19%) |
Apr 10, 2019 | 121.78 | 123.03 | 119.58 | 122.80 | 360,703 | +1.68(+1.38%) |
Apr 09, 2019 | 122.27 | 122.66 | 120.64 | 121.13 | 334,858 | -1.71(-1.39%) |
Apr 08, 2019 | 122.38 | 123.27 | 121.63 | 122.84 | 286,072 | +0.57(+0.47%) |
Apr 05, 2019 | 122.81 | 123.12 | 121.99 | 122.27 | 398,160 | -0.19(-0.15%) |
Apr 04, 2019 | 121.37 | 123.86 | 120.96 | 122.45 | 395,806 | +1.33(+1.10%) |
Apr 03, 2019 | 123.20 | 123.69 | 120.49 | 121.13 | 391,022 | -1.15(-0.94%) |
Apr 02, 2019 | 122.35 | 122.77 | 121.48 | 122.28 | 351,544 | -0.53(-0.43%) |
Apr 01, 2019 | 121.56 | 122.95 | 120.64 | 122.80 | 367,519 | +2.34(+1.94%) |
Mar 29, 2019 | 123.06 | 123.06 | 120.32 | 120.46 | 383,594 | -1.67(-1.37%) |
Mar 28, 2019 | 120.67 | 122.27 | 120.13 | 122.13 | 324,125 | +1.84(+1.53%) |
Mar 27, 2019 | 119.57 | 121.42 | 119.48 | 120.29 | 452,187 | +0.01(+0.01%) |
Mar 26, 2019 | 117.72 | 120.55 | 117.72 | 120.28 | 560,373 | +3.62(+3.10%) |
Mar 25, 2019 | 119.39 | 120.14 | 115.14 | 116.66 | 965,708 | -1.95(-1.64%) |
Mar 22, 2019 | 121.01 | 121.70 | 117.51 | 118.61 | 342,875 | -3.73(-3.05%) |
Mar 21, 2019 | 120.53 | 123.99 | 119.76 | 122.34 | 346,692 | +1.34(+1.11%) |
Mar 20, 2019 | 124.15 | 125.04 | 120.80 | 121.00 | 515,265 | -3.06(-2.46%) |
Mar 19, 2019 | 129.11 | 129.19 | 123.65 | 124.05 | 315,033 | -4.39(-3.42%) |
Mar 18, 2019 | 126.68 | 129.00 | 126.68 | 128.44 | 295,210 | +1.97(+1.56%) |
Mar 15, 2019 | 125.97 | 127.55 | 125.86 | 126.47 | 800,892 | +0.49(+0.39%) |
Mar 14, 2019 | 125.59 | 126.72 | 125.28 | 125.98 | 229,208 | +0.66(+0.53%) |
Mar 13, 2019 | 126.01 | 127.01 | 124.68 | 125.32 | 479,031 | -0.42(-0.34%) |
Mar 12, 2019 | 127.19 | 127.91 | 125.44 | 125.75 | 280,084 | -0.92(-0.73%) |
Mar 11, 2019 | 125.60 | 127.66 | 125.46 | 126.67 | 299,327 | +1.19(+0.94%) |
Mar 08, 2019 | 124.44 | 125.68 | 124.44 | 125.48 | 255,375 | +0.35(+0.28%) |
Mar 07, 2019 | 124.81 | 125.75 | 123.77 | 125.13 | 293,350 | -0.55(-0.44%) |
Mar 06, 2019 | 128.26 | 129.24 | 125.12 | 125.69 | 242,911 | -2.83(-2.20%) |
Mar 05, 2019 | 127.97 | 129.54 | 126.06 | 128.52 | 260,317 | +0.62(+0.48%) |
Mar 04, 2019 | 128.07 | 129.74 | 126.81 | 127.90 | 247,678 | -0.19(-0.15%) |
Mar 01, 2019 | 128.68 | 129.34 | 127.41 | 128.09 | 306,620 | +0.39(+0.31%) |
Feb 28, 2019 | 128.23 | 128.81 | 127.26 | 127.69 | 260,047 | -0.65(-0.51%) |
Feb 27, 2019 | 127.35 | 128.81 | 127.09 | 128.34 | 232,562 | +1.03(+0.81%) |
Feb 26, 2019 | 127.12 | 128.71 | 127.01 | 127.32 | 347,608 | -0.37(-0.29%) |
Feb 25, 2019 | 128.48 | 129.51 | 127.31 | 127.68 | 412,023 | -0.16(-0.13%) |
Feb 22, 2019 | 127.47 | 127.98 | 126.32 | 127.84 | 229,114 | +0.85(+0.67%) |
Feb 21, 2019 | 127.62 | 127.79 | 126.16 | 127.00 | 225,418 | -0.55(-0.43%) |
Feb 20, 2019 | 128.10 | 128.39 | 126.72 | 127.54 | 360,714 | -0.27(-0.21%) |
Feb 19, 2019 | 125.36 | 128.13 | 124.46 | 127.81 | 525,026 | +2.11(+1.68%) |
Feb 15, 2019 | 125.24 | 126.91 | 125.10 | 125.71 | 527,868 | +0.64(+0.51%) |
Feb 14, 2019 | 125.84 | 126.14 | 124.33 | 125.07 | 449,471 | -1.68(-1.33%) |
Feb 13, 2019 | 127.84 | 128.48 | 126.21 | 126.75 | 379,765 | -0.68(-0.53%) |
Feb 12, 2019 | 126.94 | 128.17 | 126.48 | 127.43 | 379,860 | +1.27(+1.01%) |
Feb 11, 2019 | 125.07 | 126.31 | 124.12 | 126.16 | 487,324 | +1.85(+1.49%) |
Feb 08, 2019 | 124.12 | 125.08 | 122.77 | 124.31 | 338,516 | -0.37(-0.29%) |
Feb 07, 2019 | 124.39 | 126.60 | 123.36 | 124.67 | 530,628 | +0.93(+0.75%) |
Feb 06, 2019 | 123.18 | 124.02 | 122.28 | 123.74 | 329,419 | +0.35(+0.28%) |
Feb 05, 2019 | 122.91 | 124.46 | 121.82 | 123.39 | 445,129 | +0.40(+0.33%) |
Feb 04, 2019 | 120.84 | 123.89 | 119.16 | 122.99 | 570,426 | +2.60(+2.16%) |