Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 126.69 | 128.16 | 126.26 | 127.93 | 236,540 | +1.03(+0.81%) |
Apr 29, 2019 | 126.33 | 127.96 | 125.94 | 126.90 | 311,242 | +1.11(+0.88%) |
Apr 26, 2019 | 124.99 | 126.42 | 123.87 | 125.79 | 373,352 | +0.53(+0.42%) |
Apr 25, 2019 | 127.74 | 128.10 | 124.74 | 125.26 | 415,126 | -3.31(-2.57%) |
Apr 24, 2019 | 128.36 | 129.41 | 128.20 | 128.57 | 276,967 | +0.31(+0.24%) |
Apr 23, 2019 | 127.69 | 129.12 | 127.58 | 128.26 | 213,044 | +0.95(+0.74%) |
Apr 22, 2019 | 128.85 | 130.00 | 126.64 | 127.31 | 401,338 | -1.82(-1.41%) |
Apr 18, 2019 | 129.13 | 130.21 | 128.15 | 129.14 | 300,258 | +0.17(+0.13%) |
Apr 17, 2019 | 128.93 | 129.68 | 128.27 | 128.96 | 222,524 | +0.30(+0.23%) |
Apr 16, 2019 | 129.45 | 129.95 | 128.53 | 128.66 | 267,894 | -0.12(-0.09%) |
Apr 15, 2019 | 127.69 | 129.11 | 127.44 | 128.78 | 367,864 | +1.00(+0.79%) |
Apr 12, 2019 | 127.45 | 128.33 | 126.64 | 127.78 | 259,719 | +0.72(+0.57%) |
Apr 11, 2019 | 125.75 | 127.24 | 125.75 | 127.05 | 336,323 | +1.50(+1.19%) |
Apr 10, 2019 | 124.40 | 125.70 | 124.21 | 125.56 | 364,267 | +1.44(+1.16%) |
Apr 09, 2019 | 124.98 | 126.05 | 124.12 | 124.12 | 260,321 | -1.22(-0.97%) |
Apr 08, 2019 | 126.19 | 126.83 | 125.17 | 125.34 | 285,330 | -0.85(-0.67%) |
Apr 05, 2019 | 125.52 | 126.50 | 125.48 | 126.19 | 388,386 | +0.72(+0.58%) |
Apr 04, 2019 | 125.62 | 125.99 | 125.12 | 125.46 | 321,942 | +0.04(+0.03%) |
Apr 03, 2019 | 124.83 | 125.97 | 123.27 | 125.42 | 299,405 | +1.24(+0.99%) |
Apr 02, 2019 | 124.70 | 124.83 | 123.22 | 124.19 | 343,476 | -0.64(-0.51%) |
Apr 01, 2019 | 124.90 | 125.06 | 123.88 | 124.83 | 373,674 | +0.63(+0.50%) |
Mar 29, 2019 | 123.25 | 125.00 | 123.25 | 124.20 | 381,750 | +1.00(+0.81%) |
Mar 28, 2019 | 122.37 | 124.00 | 121.90 | 123.20 | 252,682 | +1.09(+0.89%) |
Mar 27, 2019 | 121.47 | 122.57 | 120.39 | 122.11 | 343,081 | +0.73(+0.60%) |
Mar 26, 2019 | 121.11 | 122.21 | 120.52 | 121.37 | 355,026 | +1.01(+0.84%) |
Mar 25, 2019 | 119.40 | 121.19 | 118.50 | 120.36 | 328,503 | +0.95(+0.80%) |
Mar 22, 2019 | 121.55 | 121.78 | 119.33 | 119.41 | 377,188 | -2.27(-1.86%) |
Mar 21, 2019 | 121.50 | 122.25 | 120.71 | 121.67 | 374,282 | -0.29(-0.24%) |
Mar 20, 2019 | 121.61 | 122.85 | 121.35 | 121.96 | 630,529 | -0.09(-0.07%) |
Mar 19, 2019 | 123.84 | 124.05 | 121.68 | 122.05 | 438,944 | -1.37(-1.11%) |
Mar 18, 2019 | 123.37 | 123.58 | 122.08 | 123.42 | 421,799 | +0.28(+0.23%) |
Mar 15, 2019 | 123.46 | 124.34 | 122.83 | 123.14 | 696,835 | +0.04(+0.03%) |
Mar 14, 2019 | 123.95 | 125.19 | 123.09 | 123.10 | 440,307 | -1.50(-1.21%) |
Mar 13, 2019 | 127.83 | 128.84 | 123.91 | 124.60 | 779,569 | -2.58(-2.02%) |
Mar 12, 2019 | 130.21 | 131.67 | 127.03 | 127.18 | 1,057,891 | +0.55(+0.43%) |
Mar 11, 2019 | 124.42 | 127.36 | 124.42 | 126.63 | 747,735 | +1.95(+1.56%) |
Mar 08, 2019 | 126.29 | 127.31 | 124.05 | 124.68 | 447,898 | -2.06(-1.62%) |
Mar 07, 2019 | 126.26 | 127.33 | 123.17 | 126.74 | 339,943 | -0.43(-0.34%) |
Mar 06, 2019 | 128.77 | 129.31 | 127.10 | 127.17 | 254,504 | -1.34(-1.04%) |
Mar 05, 2019 | 128.60 | 129.47 | 128.10 | 128.51 | 204,852 | -0.04(-0.03%) |
Mar 04, 2019 | 130.06 | 130.45 | 127.00 | 128.55 | 386,637 | -1.51(-1.16%) |
Mar 01, 2019 | 130.07 | 130.87 | 128.46 | 130.06 | 298,184 | +0.11(+0.08%) |
Feb 28, 2019 | 131.66 | 131.69 | 129.34 | 129.96 | 335,789 | -1.63(-1.24%) |
Feb 27, 2019 | 132.33 | 133.33 | 131.12 | 131.59 | 493,580 | -0.50(-0.38%) |
Feb 26, 2019 | 130.89 | 133.54 | 130.13 | 132.09 | 519,408 | +1.45(+1.11%) |
Feb 25, 2019 | 130.45 | 131.30 | 129.77 | 130.64 | 278,074 | +0.57(+0.44%) |
Feb 22, 2019 | 129.25 | 130.18 | 128.09 | 130.07 | 171,383 | +1.02(+0.79%) |
Feb 21, 2019 | 129.69 | 130.16 | 128.40 | 129.05 | 220,094 | -0.46(-0.36%) |
Feb 20, 2019 | 130.11 | 130.64 | 129.11 | 129.51 | 327,586 | -0.65(-0.50%) |
Feb 19, 2019 | 131.30 | 131.55 | 129.56 | 130.16 | 300,125 | -0.58(-0.44%) |
Feb 15, 2019 | 128.94 | 130.89 | 128.89 | 130.74 | 529,806 | +2.43(+1.89%) |
Feb 14, 2019 | 127.22 | 128.83 | 126.40 | 128.31 | 332,464 | +0.72(+0.57%) |
Feb 13, 2019 | 127.60 | 128.19 | 126.92 | 127.58 | 212,495 | -0.03(-0.02%) |
Feb 12, 2019 | 127.19 | 128.37 | 125.97 | 127.61 | 321,690 | +0.99(+0.78%) |
Feb 11, 2019 | 124.15 | 126.95 | 124.15 | 126.62 | 346,958 | +2.40(+1.93%) |
Feb 08, 2019 | 126.22 | 126.98 | 122.16 | 124.22 | 299,635 | -2.48(-1.96%) |
Feb 07, 2019 | 127.71 | 127.71 | 125.83 | 126.70 | 207,977 | -1.34(-1.05%) |
Feb 06, 2019 | 127.31 | 128.43 | 126.45 | 128.04 | 250,309 | +0.97(+0.77%) |
Feb 05, 2019 | 124.58 | 127.53 | 124.58 | 127.06 | 299,036 | +2.49(+2.00%) |
Feb 04, 2019 | 123.15 | 125.13 | 121.73 | 124.58 | 326,089 | +1.96(+1.60%) |