Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,650 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,116 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.10 | 718,865 | +0.98(+0.76%) |
Apr 25, 2019 | 131.52 | 131.67 | 129.10 | 129.11 | 646,292 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.10 | 131.78 | 560,152 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.27 | 128.59 | 131.20 | 1,289,202 | +1.19(+0.92%) |
Apr 22, 2019 | 131.07 | 131.44 | 129.58 | 130.01 | 788,069 | -1.26(-0.96%) |
Apr 18, 2019 | 131.54 | 133.29 | 130.99 | 131.27 | 1,055,436 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.71 | 129.47 | 131.40 | 1,217,814 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.77 | 127.17 | 129.03 | 858,124 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.07 | 127.83 | 911,242 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.25 | 126.17 | 128.24 | 961,877 | +2.22(+1.76%) |
Apr 11, 2019 | 126.14 | 126.99 | 125.36 | 126.02 | 730,266 | -0.42(-0.33%) |
Apr 10, 2019 | 125.87 | 127.40 | 125.57 | 126.43 | 801,639 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.62 | 125.71 | 1,173,583 | -0.79(-0.63%) |
Apr 08, 2019 | 125.94 | 127.34 | 125.15 | 126.50 | 1,015,785 | +0.14(+0.11%) |
Apr 05, 2019 | 127.42 | 128.79 | 126.01 | 126.36 | 1,395,331 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.89 | 127.58 | 1,594,287 | +3.98(+3.22%) |
Apr 03, 2019 | 124.12 | 124.59 | 123.25 | 123.60 | 1,161,304 | +0.28(+0.23%) |
Apr 02, 2019 | 124.33 | 124.44 | 122.43 | 123.33 | 1,265,654 | -0.82(-0.66%) |
Apr 01, 2019 | 122.35 | 124.28 | 121.98 | 124.15 | 2,065,902 | +3.06(+2.53%) |
Mar 29, 2019 | 127.03 | 127.03 | 120.58 | 121.09 | 2,565,376 | -5.27(-4.17%) |
Mar 28, 2019 | 124.28 | 131.43 | 123.92 | 126.36 | 5,523,487 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,181 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.42 | 108.59 | 109.32 | 827,974 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.89 | 105.70 | 108.42 | 1,234,706 | +1.97(+1.85%) |
Mar 22, 2019 | 107.51 | 107.83 | 105.91 | 106.45 | 1,455,153 | -1.47(-1.36%) |
Mar 21, 2019 | 106.13 | 108.02 | 105.44 | 107.92 | 1,026,388 | +1.59(+1.49%) |
Mar 20, 2019 | 109.01 | 109.58 | 106.11 | 106.33 | 1,237,176 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.99 | 109.29 | 850,401 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.67 | 1,223,999 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,182 | -2.20(-1.96%) |
Mar 14, 2019 | 112.20 | 112.42 | 111.55 | 111.93 | 487,084 | -0.40(-0.35%) |
Mar 13, 2019 | 111.67 | 113.21 | 111.63 | 112.32 | 656,814 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.59 | 110.01 | 111.24 | 667,019 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.24 | 109.59 | 111.20 | 606,264 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,234 | +0.02(+0.02%) |
Mar 07, 2019 | 108.97 | 109.75 | 107.81 | 109.48 | 1,086,986 | +0.16(+0.15%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,413 | -1.12(-1.02%) |
Mar 05, 2019 | 111.69 | 111.71 | 110.05 | 110.45 | 1,167,567 | -0.86(-0.78%) |
Mar 04, 2019 | 114.52 | 114.70 | 110.97 | 111.31 | 1,285,267 | -3.00(-2.62%) |
Mar 01, 2019 | 115.55 | 117.60 | 113.55 | 114.31 | 957,647 | +0.28(+0.24%) |
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,347 | -1.46(-1.26%) |
Feb 27, 2019 | 114.64 | 116.02 | 114.10 | 115.49 | 822,598 | +0.62(+0.54%) |
Feb 26, 2019 | 114.96 | 116.81 | 114.23 | 114.87 | 712,565 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.77 | 114.97 | 1,523,644 | -1.79(-1.53%) |
Feb 22, 2019 | 115.17 | 116.83 | 114.55 | 116.75 | 1,089,930 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,240 | +1.03(+0.91%) |
Feb 20, 2019 | 112.24 | 113.81 | 111.70 | 113.22 | 1,062,023 | +1.33(+1.19%) |
Feb 19, 2019 | 112.13 | 112.55 | 111.70 | 111.89 | 994,818 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.50 | 111.83 | 112.07 | 771,383 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,259 | -0.14(-0.12%) |
Feb 13, 2019 | 113.76 | 114.07 | 111.45 | 111.70 | 765,558 | -1.79(-1.57%) |
Feb 12, 2019 | 112.41 | 113.98 | 111.77 | 113.49 | 1,104,548 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.95 | 695,247 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,316 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.02 | 109.05 | 110.38 | 1,099,054 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,220 | +0.46(+0.41%) |
Feb 05, 2019 | 109.68 | 112.14 | 109.68 | 110.99 | 1,015,407 | +2.88(+2.66%) |
Feb 04, 2019 | 107.99 | 108.44 | 106.94 | 108.11 | 1,018,289 | +0.15(+0.14%) |