Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.34 | 135.23 | 129.34 | 133.39 | 2,158,139 | +3.70(+2.86%) |
Apr 29, 2019 | 129.43 | 129.91 | 127.95 | 129.68 | 929,303 | +0.72(+0.56%) |
Apr 26, 2019 | 129.19 | 129.31 | 127.83 | 128.97 | 1,346,996 | -0.08(-0.07%) |
Apr 25, 2019 | 127.81 | 129.39 | 126.57 | 129.05 | 669,191 | +0.63(+0.49%) |
Apr 24, 2019 | 126.05 | 129.39 | 125.85 | 128.41 | 948,338 | +2.23(+1.76%) |
Apr 23, 2019 | 121.10 | 127.32 | 121.10 | 126.19 | 1,345,689 | +5.87(+4.88%) |
Apr 22, 2019 | 121.12 | 122.48 | 119.97 | 120.32 | 1,134,709 | -0.81(-0.67%) |
Apr 18, 2019 | 120.27 | 123.25 | 119.22 | 121.12 | 1,647,207 | +0.88(+0.74%) |
Apr 17, 2019 | 127.71 | 128.20 | 117.21 | 120.24 | 2,744,643 | -7.05(-5.54%) |
Apr 16, 2019 | 133.61 | 133.61 | 127.05 | 127.29 | 1,275,953 | -5.39(-4.06%) |
Apr 15, 2019 | 131.72 | 133.24 | 131.21 | 132.68 | 737,833 | +1.35(+1.03%) |
Apr 12, 2019 | 132.31 | 133.81 | 131.28 | 131.33 | 730,387 | -0.35(-0.27%) |
Apr 11, 2019 | 133.45 | 133.65 | 131.21 | 131.68 | 505,901 | -1.45(-1.09%) |
Apr 10, 2019 | 131.63 | 133.26 | 131.16 | 133.13 | 686,502 | +1.64(+1.25%) |
Apr 09, 2019 | 132.33 | 132.88 | 131.32 | 131.48 | 639,140 | -0.94(-0.71%) |
Apr 08, 2019 | 132.42 | 132.61 | 131.09 | 132.43 | 498,357 | -0.18(-0.13%) |
Apr 05, 2019 | 131.76 | 133.15 | 131.46 | 132.60 | 711,803 | +1.28(+0.97%) |
Apr 04, 2019 | 130.85 | 131.43 | 130.42 | 131.33 | 530,980 | +0.64(+0.49%) |
Apr 03, 2019 | 132.09 | 132.72 | 129.93 | 130.68 | 1,398,447 | -0.75(-0.57%) |
Apr 02, 2019 | 131.56 | 132.26 | 130.34 | 131.43 | 1,310,185 | +2.33(+1.80%) |
Apr 01, 2019 | 128.49 | 129.34 | 127.80 | 129.11 | 725,590 | +1.51(+1.18%) |
Mar 29, 2019 | 126.15 | 127.91 | 126.14 | 127.60 | 592,630 | +1.97(+1.57%) |
Mar 28, 2019 | 125.91 | 126.57 | 124.26 | 125.63 | 462,171 | -0.24(-0.19%) |
Mar 27, 2019 | 125.51 | 126.31 | 124.09 | 125.87 | 1,037,838 | -0.19(-0.15%) |
Mar 26, 2019 | 127.79 | 128.49 | 125.39 | 126.06 | 1,023,031 | -1.48(-1.16%) |
Mar 25, 2019 | 128.53 | 128.53 | 126.86 | 127.55 | 688,871 | -1.17(-0.91%) |
Mar 22, 2019 | 130.10 | 131.84 | 127.89 | 128.72 | 700,773 | -1.65(-1.27%) |
Mar 21, 2019 | 127.96 | 130.90 | 127.67 | 130.37 | 492,553 | +1.83(+1.42%) |
Mar 20, 2019 | 129.77 | 130.19 | 127.90 | 128.54 | 649,749 | -1.54(-1.19%) |
Mar 19, 2019 | 129.37 | 130.99 | 129.37 | 130.08 | 686,326 | +0.89(+0.69%) |
Mar 18, 2019 | 129.22 | 129.65 | 128.49 | 129.19 | 1,014,804 | +0.44(+0.34%) |
Mar 15, 2019 | 127.49 | 129.35 | 127.41 | 128.75 | 1,173,751 | +1.28(+1.01%) |
Mar 14, 2019 | 129.08 | 129.08 | 127.34 | 127.46 | 1,148,483 | -1.76(-1.36%) |
Mar 13, 2019 | 127.16 | 129.60 | 126.52 | 129.22 | 1,211,974 | +2.94(+2.32%) |
Mar 12, 2019 | 124.97 | 126.54 | 124.69 | 126.29 | 969,253 | +2.00(+1.61%) |
Mar 11, 2019 | 122.57 | 124.36 | 121.96 | 124.29 | 603,212 | +2.09(+1.71%) |
Mar 08, 2019 | 120.88 | 122.36 | 120.88 | 122.20 | 894,400 | +0.58(+0.48%) |
Mar 07, 2019 | 121.13 | 122.13 | 120.81 | 121.62 | 727,153 | +0.50(+0.41%) |
Mar 06, 2019 | 122.85 | 123.03 | 120.17 | 121.12 | 882,250 | -1.80(-1.47%) |
Mar 05, 2019 | 122.82 | 123.63 | 121.60 | 122.92 | 683,391 | +0.29(+0.24%) |
Mar 04, 2019 | 124.55 | 125.05 | 121.28 | 122.63 | 668,391 | -1.43(-1.15%) |
Mar 01, 2019 | 124.41 | 125.21 | 123.44 | 124.05 | 791,652 | +0.41(+0.33%) |
Feb 28, 2019 | 122.72 | 123.84 | 122.46 | 123.64 | 632,970 | +0.93(+0.76%) |
Feb 27, 2019 | 122.30 | 123.22 | 121.64 | 122.71 | 625,726 | +0.17(+0.14%) |
Feb 26, 2019 | 122.69 | 123.68 | 122.09 | 122.54 | 496,813 | -0.14(-0.12%) |
Feb 25, 2019 | 124.75 | 125.02 | 122.63 | 122.69 | 587,225 | -1.39(-1.12%) |
Feb 22, 2019 | 123.70 | 124.15 | 122.99 | 124.08 | 640,227 | +0.37(+0.30%) |
Feb 21, 2019 | 125.08 | 125.08 | 123.16 | 123.71 | 577,353 | -1.19(-0.96%) |
Feb 20, 2019 | 124.89 | 125.39 | 124.12 | 124.90 | 722,865 | -0.03(-0.03%) |
Feb 19, 2019 | 125.17 | 125.94 | 124.68 | 124.94 | 1,276,909 | -0.32(-0.25%) |
Feb 15, 2019 | 123.27 | 125.65 | 122.92 | 125.25 | 1,994,297 | +2.84(+2.32%) |
Feb 14, 2019 | 121.15 | 122.69 | 120.34 | 122.41 | 954,314 | -0.36(-0.29%) |
Feb 13, 2019 | 122.61 | 123.93 | 122.24 | 122.77 | 831,940 | +0.50(+0.41%) |
Feb 12, 2019 | 120.83 | 122.90 | 120.18 | 122.27 | 687,626 | +1.92(+1.59%) |
Feb 11, 2019 | 120.69 | 121.27 | 120.05 | 120.35 | 891,879 | -0.45(-0.37%) |
Feb 08, 2019 | 122.18 | 122.61 | 118.92 | 120.80 | 1,312,467 | -2.19(-1.78%) |
Feb 07, 2019 | 120.69 | 124.69 | 119.80 | 122.99 | 1,948,075 | +5.19(+4.40%) |
Feb 06, 2019 | 118.06 | 118.52 | 117.03 | 117.81 | 1,579,787 | -0.56(-0.47%) |
Feb 05, 2019 | 118.21 | 119.06 | 117.56 | 118.36 | 1,041,880 | +0.78(+0.67%) |
Feb 04, 2019 | 117.52 | 117.81 | 116.45 | 117.58 | 667,256 | -0.02(-0.01%) |