Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.95 | 135.87 | 129.95 | 134.01 | 2,148,019 | +3.72(+2.86%) |
Apr 29, 2019 | 130.04 | 130.52 | 128.55 | 130.29 | 924,946 | +0.72(+0.56%) |
Apr 26, 2019 | 129.80 | 129.93 | 128.43 | 129.57 | 1,340,679 | -0.08(-0.06%) |
Apr 25, 2019 | 128.41 | 130.00 | 127.17 | 129.66 | 666,053 | +0.64(+0.49%) |
Apr 24, 2019 | 126.65 | 130.00 | 126.45 | 129.02 | 943,890 | +2.24(+1.77%) |
Apr 23, 2019 | 121.67 | 127.92 | 121.67 | 126.78 | 1,339,378 | +5.90(+4.88%) |
Apr 22, 2019 | 121.70 | 123.06 | 120.54 | 120.88 | 1,129,388 | -0.81(-0.67%) |
Apr 18, 2019 | 120.84 | 123.83 | 119.78 | 121.70 | 1,639,483 | +0.89(+0.74%) |
Apr 17, 2019 | 128.31 | 128.80 | 117.77 | 120.81 | 2,731,772 | -7.08(-5.54%) |
Apr 16, 2019 | 134.24 | 134.24 | 127.64 | 127.89 | 1,269,970 | -5.41(-4.06%) |
Apr 15, 2019 | 132.34 | 133.86 | 131.83 | 133.30 | 734,373 | +1.36(+1.03%) |
Apr 12, 2019 | 132.93 | 134.44 | 131.89 | 131.94 | 726,962 | -0.35(-0.27%) |
Apr 11, 2019 | 134.08 | 134.28 | 131.83 | 132.30 | 503,528 | -1.46(-1.09%) |
Apr 10, 2019 | 132.25 | 133.89 | 131.78 | 133.75 | 683,283 | +1.65(+1.25%) |
Apr 09, 2019 | 132.95 | 133.50 | 131.94 | 132.10 | 636,143 | -0.95(-0.71%) |
Apr 08, 2019 | 133.04 | 133.23 | 131.71 | 133.05 | 496,020 | -0.18(-0.13%) |
Apr 05, 2019 | 132.38 | 133.78 | 132.08 | 133.23 | 708,465 | +1.28(+0.97%) |
Apr 04, 2019 | 131.47 | 132.04 | 131.03 | 131.94 | 528,490 | +0.64(+0.49%) |
Apr 03, 2019 | 132.72 | 133.35 | 130.54 | 131.30 | 1,391,889 | -0.75(-0.57%) |
Apr 02, 2019 | 132.18 | 132.88 | 130.96 | 132.05 | 1,304,041 | +2.34(+1.80%) |
Apr 01, 2019 | 129.09 | 129.95 | 128.40 | 129.72 | 722,187 | +1.52(+1.18%) |
Mar 29, 2019 | 126.74 | 128.52 | 126.74 | 128.20 | 589,851 | +1.98(+1.57%) |
Mar 28, 2019 | 126.51 | 127.17 | 124.85 | 126.22 | 460,004 | -0.24(-0.19%) |
Mar 27, 2019 | 126.10 | 126.91 | 124.67 | 126.46 | 1,032,971 | -0.19(-0.15%) |
Mar 26, 2019 | 128.39 | 129.09 | 125.98 | 126.66 | 1,018,233 | -1.49(-1.16%) |
Mar 25, 2019 | 129.14 | 129.14 | 127.45 | 128.15 | 685,641 | -1.17(-0.91%) |
Mar 22, 2019 | 130.71 | 132.46 | 128.49 | 129.32 | 697,487 | -1.66(-1.27%) |
Mar 21, 2019 | 128.57 | 131.52 | 128.27 | 130.98 | 490,243 | +1.84(+1.42%) |
Mar 20, 2019 | 130.38 | 130.81 | 128.50 | 129.15 | 646,702 | -1.55(-1.19%) |
Mar 19, 2019 | 129.98 | 131.61 | 129.98 | 130.70 | 683,108 | +0.90(+0.69%) |
Mar 18, 2019 | 129.82 | 130.26 | 129.09 | 129.80 | 1,010,045 | +0.44(+0.34%) |
Mar 15, 2019 | 128.09 | 129.96 | 128.01 | 129.35 | 1,168,246 | +1.29(+1.01%) |
Mar 14, 2019 | 129.69 | 129.69 | 127.94 | 128.06 | 1,143,097 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.21 | 127.12 | 129.83 | 1,206,290 | +2.95(+2.32%) |
Mar 12, 2019 | 125.56 | 127.13 | 125.28 | 126.88 | 964,708 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.95 | 122.53 | 124.87 | 600,383 | +2.09(+1.71%) |
Mar 08, 2019 | 121.45 | 122.94 | 121.45 | 122.78 | 890,206 | +0.59(+0.48%) |
Mar 07, 2019 | 121.70 | 122.70 | 121.38 | 122.19 | 723,743 | +0.50(+0.41%) |
Mar 06, 2019 | 123.43 | 123.61 | 120.74 | 121.69 | 878,113 | -1.81(-1.47%) |
Mar 05, 2019 | 123.40 | 124.21 | 122.17 | 123.50 | 680,186 | +0.29(+0.24%) |
Mar 04, 2019 | 125.14 | 125.64 | 121.85 | 123.20 | 665,257 | -1.43(-1.15%) |
Mar 01, 2019 | 125.00 | 125.80 | 124.03 | 124.64 | 787,940 | +0.41(+0.33%) |
Feb 28, 2019 | 123.30 | 124.43 | 123.04 | 124.23 | 630,002 | +0.94(+0.76%) |
Feb 27, 2019 | 122.88 | 123.80 | 122.22 | 123.29 | 622,792 | +0.17(+0.14%) |
Feb 26, 2019 | 123.26 | 124.26 | 122.67 | 123.12 | 494,483 | -0.14(-0.12%) |
Feb 25, 2019 | 125.34 | 125.61 | 123.20 | 123.26 | 584,471 | -1.40(-1.12%) |
Feb 22, 2019 | 124.28 | 124.74 | 123.57 | 124.66 | 637,225 | +0.37(+0.30%) |
Feb 21, 2019 | 125.67 | 125.67 | 123.74 | 124.29 | 574,646 | -1.20(-0.96%) |
Feb 20, 2019 | 125.48 | 125.99 | 124.70 | 125.49 | 719,475 | -0.03(-0.03%) |
Feb 19, 2019 | 125.76 | 126.53 | 125.27 | 125.53 | 1,270,921 | -0.32(-0.25%) |
Feb 15, 2019 | 123.85 | 126.25 | 123.50 | 125.84 | 1,984,945 | +2.86(+2.32%) |
Feb 14, 2019 | 121.72 | 123.26 | 120.91 | 122.99 | 949,839 | -0.36(-0.29%) |
Feb 13, 2019 | 123.19 | 124.51 | 122.82 | 123.35 | 828,038 | +0.50(+0.41%) |
Feb 12, 2019 | 121.40 | 123.48 | 120.75 | 122.84 | 684,401 | +1.93(+1.59%) |
Feb 11, 2019 | 121.26 | 121.84 | 120.61 | 120.92 | 887,696 | -0.45(-0.37%) |
Feb 08, 2019 | 122.76 | 123.19 | 119.48 | 121.37 | 1,306,312 | -2.20(-1.78%) |
Feb 07, 2019 | 121.26 | 125.28 | 120.36 | 123.57 | 1,938,940 | +5.21(+4.40%) |
Feb 06, 2019 | 118.62 | 119.08 | 117.58 | 118.36 | 1,572,379 | -0.56(-0.47%) |
Feb 05, 2019 | 118.77 | 119.62 | 118.12 | 118.92 | 1,036,995 | +0.79(+0.67%) |
Feb 04, 2019 | 118.08 | 118.37 | 117.00 | 118.13 | 664,127 | -0.02(-0.01%) |