Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |
Apr 01, 2019 | 124.06 | 125.79 | 121.91 | 122.94 | 318,291 | -0.32(-0.26%) |
Mar 29, 2019 | 120.67 | 123.34 | 119.92 | 123.26 | 581,100 | +3.25(+2.71%) |
Mar 28, 2019 | 120.20 | 120.59 | 118.88 | 120.01 | 176,343 | +0.45(+0.38%) |
Mar 27, 2019 | 121.17 | 122.15 | 116.34 | 119.56 | 230,360 | -2.35(-1.93%) |
Mar 26, 2019 | 124.41 | 124.57 | 121.26 | 121.91 | 227,679 | -1.97(-1.59%) |
Mar 25, 2019 | 122.30 | 124.25 | 120.02 | 123.88 | 242,782 | +1.28(+1.04%) |
Mar 22, 2019 | 125.99 | 127.20 | 122.57 | 122.60 | 228,400 | -3.69(-2.92%) |
Mar 21, 2019 | 123.13 | 126.80 | 123.13 | 126.29 | 152,516 | +2.52(+2.04%) |
Mar 20, 2019 | 126.52 | 127.33 | 123.18 | 123.77 | 285,808 | -2.75(-2.17%) |
Mar 19, 2019 | 125.18 | 126.90 | 123.42 | 126.52 | 208,023 | +2.22(+1.79%) |
Mar 18, 2019 | 122.85 | 124.45 | 122.42 | 124.30 | 202,474 | +1.44(+1.17%) |
Mar 15, 2019 | 125.67 | 126.31 | 122.53 | 122.86 | 456,800 | -1.76(-1.41%) |
Mar 14, 2019 | 122.63 | 124.97 | 121.68 | 124.62 | 375,761 | +2.37(+1.94%) |
Mar 13, 2019 | 121.87 | 123.86 | 121.25 | 122.25 | 435,102 | +0.77(+0.63%) |
Mar 12, 2019 | 119.72 | 121.99 | 119.55 | 121.48 | 247,254 | +1.80(+1.50%) |
Mar 11, 2019 | 118.44 | 120.09 | 118.10 | 119.68 | 291,309 | +1.40(+1.18%) |
Mar 08, 2019 | 117.71 | 119.72 | 115.71 | 118.28 | 198,500 | -0.18(-0.15%) |
Mar 07, 2019 | 118.39 | 120.22 | 117.86 | 118.46 | 226,138 | +0.38(+0.32%) |
Mar 06, 2019 | 121.98 | 122.79 | 117.96 | 118.08 | 392,869 | -4.32(-3.53%) |
Mar 05, 2019 | 121.18 | 123.22 | 120.20 | 122.40 | 288,002 | +1.39(+1.15%) |
Mar 04, 2019 | 124.70 | 124.75 | 118.54 | 121.01 | 436,081 | -3.19(-2.57%) |
Mar 01, 2019 | 125.46 | 125.46 | 121.48 | 124.20 | 372,100 | -0.10(-0.08%) |
Feb 28, 2019 | 118.40 | 128.07 | 115.00 | 124.30 | 905,596 | +1.65(+1.35%) |
Feb 27, 2019 | 123.56 | 125.67 | 120.93 | 122.65 | 602,089 | -1.62(-1.30%) |
Feb 26, 2019 | 127.37 | 128.15 | 124.02 | 124.27 | 630,923 | -2.62(-2.06%) |
Feb 25, 2019 | 129.62 | 130.16 | 126.70 | 126.89 | 354,108 | -1.95(-1.51%) |
Feb 22, 2019 | 127.48 | 129.86 | 125.64 | 128.84 | 363,300 | +2.13(+1.68%) |
Feb 21, 2019 | 126.90 | 128.71 | 125.89 | 126.71 | 577,439 | -0.40(-0.31%) |
Feb 20, 2019 | 131.94 | 132.82 | 126.90 | 127.11 | 6,207,463 | -5.59(-4.21%) |
Feb 19, 2019 | 135.75 | 136.06 | 130.94 | 132.70 | 579,404 | -3.52(-2.58%) |
Feb 15, 2019 | 136.10 | 136.76 | 134.49 | 136.22 | 698,400 | -2.51(-1.81%) |
Feb 14, 2019 | 136.72 | 139.63 | 135.75 | 138.73 | 323,738 | +1.74(+1.27%) |
Feb 13, 2019 | 135.96 | 137.31 | 133.68 | 136.99 | 316,587 | +1.32(+0.97%) |
Feb 12, 2019 | 132.58 | 136.25 | 130.95 | 135.67 | 299,950 | +3.61(+2.73%) |
Feb 11, 2019 | 131.16 | 133.63 | 130.54 | 132.06 | 238,404 | +1.71(+1.31%) |
Feb 08, 2019 | 133.20 | 133.82 | 128.72 | 130.35 | 270,300 | -3.76(-2.80%) |
Feb 07, 2019 | 134.52 | 137.43 | 133.67 | 134.11 | 259,202 | -1.05(-0.78%) |
Feb 06, 2019 | 137.72 | 137.91 | 132.21 | 135.16 | 385,645 | -3.51(-2.53%) |
Feb 05, 2019 | 134.79 | 139.80 | 134.79 | 138.67 | 366,584 | +2.03(+1.49%) |
Feb 04, 2019 | 133.16 | 136.93 | 132.66 | 136.64 | 349,185 | +4.04(+3.05%) |