Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.13 | 121.39 | 120.50 | 121.21 | 501,639 | -0.28(-0.23%) |
Apr 29, 2019 | 121.19 | 121.70 | 121.19 | 121.49 | 407,122 | +0.31(+0.26%) |
Apr 26, 2019 | 120.72 | 121.19 | 120.35 | 121.17 | 482,218 | +0.49(+0.41%) |
Apr 25, 2019 | 120.66 | 121.01 | 120.19 | 120.68 | 414,762 | +0.12(+0.10%) |
Apr 24, 2019 | 120.84 | 120.93 | 120.50 | 120.56 | 302,291 | -0.38(-0.31%) |
Apr 23, 2019 | 120.12 | 121.03 | 119.96 | 120.94 | 326,228 | +0.96(+0.80%) |
Apr 22, 2019 | 119.27 | 119.99 | 119.27 | 119.98 | 315,763 | +0.34(+0.29%) |
Apr 18, 2019 | 119.84 | 119.84 | 119.13 | 119.63 | 820,419 | +0.13(+0.11%) |
Apr 17, 2019 | 119.90 | 119.93 | 119.27 | 119.50 | 383,736 | +0.07(+0.06%) |
Apr 16, 2019 | 119.47 | 119.56 | 119.11 | 119.43 | 338,215 | +0.34(+0.29%) |
Apr 15, 2019 | 119.03 | 119.11 | 118.59 | 119.09 | 261,945 | +0.05(+0.04%) |
Apr 12, 2019 | 118.98 | 119.15 | 118.68 | 119.04 | 471,107 | +0.77(+0.65%) |
Apr 11, 2019 | 118.56 | 118.56 | 118.03 | 118.27 | 497,410 | -0.09(-0.08%) |
Apr 10, 2019 | 118.26 | 118.37 | 118.04 | 118.36 | 262,214 | +0.31(+0.26%) |
Apr 09, 2019 | 118.12 | 118.35 | 117.83 | 118.06 | 576,882 | -0.54(-0.45%) |
Apr 08, 2019 | 118.20 | 118.63 | 117.98 | 118.60 | 419,664 | +0.19(+0.16%) |
Apr 05, 2019 | 118.36 | 118.48 | 118.18 | 118.41 | 540,581 | +0.37(+0.31%) |
Apr 04, 2019 | 117.81 | 118.16 | 117.56 | 118.04 | 434,362 | +0.35(+0.30%) |
Apr 03, 2019 | 118.01 | 118.22 | 117.33 | 117.69 | 627,278 | +0.15(+0.13%) |
Apr 02, 2019 | 117.49 | 117.61 | 117.19 | 117.54 | 334,800 | +0.06(+0.06%) |
Apr 01, 2019 | 117.01 | 117.58 | 116.87 | 117.47 | 445,836 | +1.34(+1.16%) |
Mar 29, 2019 | 116.11 | 116.21 | 115.46 | 116.13 | 895,395 | +0.70(+0.61%) |
Mar 28, 2019 | 115.31 | 115.59 | 114.80 | 115.43 | 456,364 | +0.35(+0.31%) |
Mar 27, 2019 | 115.74 | 115.94 | 114.37 | 115.07 | 783,027 | -0.58(-0.50%) |
Mar 26, 2019 | 115.73 | 116.19 | 115.11 | 115.66 | 551,016 | +0.83(+0.72%) |
Mar 25, 2019 | 114.77 | 115.30 | 114.23 | 114.83 | 1,114,775 | -0.15(-0.13%) |
Mar 22, 2019 | 116.58 | 116.89 | 114.96 | 114.98 | 1,208,675 | -2.23(-1.91%) |
Mar 21, 2019 | 115.61 | 117.38 | 115.59 | 117.22 | 564,189 | +1.16(+1.00%) |
Mar 20, 2019 | 116.08 | 116.83 | 115.56 | 116.06 | 801,199 | -0.21(-0.18%) |
Mar 19, 2019 | 116.63 | 117.04 | 115.82 | 116.26 | 767,780 | +0.08(+0.07%) |
Mar 18, 2019 | 115.78 | 116.27 | 115.77 | 116.18 | 543,713 | +0.45(+0.39%) |
Mar 15, 2019 | 115.33 | 116.05 | 115.17 | 115.73 | 638,117 | +0.61(+0.53%) |
Mar 14, 2019 | 115.18 | 115.47 | 115.01 | 115.12 | 359,024 | -0.09(-0.08%) |
Mar 13, 2019 | 114.83 | 115.61 | 114.73 | 115.21 | 492,893 | +0.82(+0.72%) |
Mar 12, 2019 | 114.19 | 114.71 | 114.18 | 114.39 | 570,472 | +0.37(+0.32%) |
Mar 11, 2019 | 112.64 | 114.08 | 112.64 | 114.02 | 482,667 | +1.73(+1.54%) |
Mar 08, 2019 | 111.53 | 112.35 | 111.38 | 112.29 | 793,528 | -0.15(-0.13%) |
Mar 07, 2019 | 113.21 | 113.28 | 112.04 | 112.44 | 1,821,526 | -0.96(-0.85%) |
Mar 06, 2019 | 114.02 | 114.03 | 113.27 | 113.40 | 587,811 | -0.63(-0.55%) |
Mar 05, 2019 | 114.08 | 114.31 | 113.62 | 114.03 | 378,471 | +0.01(+0.01%) |
Mar 04, 2019 | 114.75 | 114.92 | 112.98 | 114.02 | 754,461 | -0.29(-0.25%) |
Mar 01, 2019 | 114.23 | 114.42 | 113.62 | 114.31 | 512,293 | +0.82(+0.72%) |
Feb 28, 2019 | 113.68 | 113.90 | 113.35 | 113.48 | 560,965 | -0.30(-0.26%) |
Feb 27, 2019 | 113.56 | 113.95 | 113.09 | 113.78 | 539,574 | -0.07(-0.06%) |
Feb 26, 2019 | 113.55 | 114.22 | 113.52 | 113.85 | 288,581 | +0.03(+0.02%) |
Feb 25, 2019 | 114.19 | 114.52 | 113.80 | 113.83 | 1,018,678 | +0.31(+0.28%) |
Feb 22, 2019 | 113.12 | 113.57 | 113.04 | 113.51 | 370,645 | +0.67(+0.60%) |
Feb 21, 2019 | 112.96 | 113.11 | 112.38 | 112.84 | 568,534 | -0.40(-0.35%) |
Feb 20, 2019 | 113.02 | 113.41 | 112.71 | 113.23 | 591,850 | +0.22(+0.20%) |
Feb 19, 2019 | 112.49 | 113.33 | 112.49 | 113.01 | 316,017 | +0.19(+0.16%) |
Feb 15, 2019 | 112.43 | 112.83 | 112.28 | 112.83 | 595,959 | +1.24(+1.12%) |
Feb 14, 2019 | 111.40 | 112.06 | 111.01 | 111.58 | 598,574 | -0.29(-0.26%) |
Feb 13, 2019 | 111.98 | 112.37 | 111.83 | 111.87 | 343,349 | +0.29(+0.26%) |
Feb 12, 2019 | 110.73 | 111.74 | 110.73 | 111.58 | 619,953 | +1.46(+1.32%) |
Feb 11, 2019 | 110.47 | 110.56 | 109.89 | 110.13 | 542,248 | -0.05(-0.04%) |
Feb 08, 2019 | 109.51 | 110.19 | 109.12 | 110.17 | 475,770 | -0.03(-0.03%) |
Feb 07, 2019 | 110.65 | 110.73 | 109.42 | 110.20 | 1,042,656 | -1.25(-1.13%) |
Feb 06, 2019 | 111.53 | 111.74 | 111.16 | 111.45 | 518,463 | -0.21(-0.19%) |
Feb 05, 2019 | 111.26 | 111.78 | 111.13 | 111.67 | 542,220 | +0.63(+0.57%) |
Feb 04, 2019 | 110.12 | 111.05 | 110.02 | 111.04 | 511,953 | +0.89(+0.80%) |