Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 126.48 | 128.29 | 126.28 | 128.19 | 1,747,802 | +2.04(+1.62%) |
Apr 29, 2019 | 125.29 | 126.57 | 125.21 | 126.15 | 1,103,221 | +1.09(+0.87%) |
Apr 26, 2019 | 124.18 | 125.23 | 124.18 | 125.06 | 871,100 | +0.94(+0.75%) |
Apr 25, 2019 | 123.27 | 124.44 | 122.38 | 124.12 | 1,266,065 | +0.01(+0.01%) |
Apr 24, 2019 | 123.67 | 124.55 | 122.65 | 124.11 | 1,302,125 | +1.04(+0.85%) |
Apr 23, 2019 | 122.17 | 123.21 | 122.00 | 123.07 | 1,558,597 | +1.25(+1.03%) |
Apr 22, 2019 | 123.40 | 123.65 | 121.80 | 121.82 | 1,406,226 | -2.07(-1.67%) |
Apr 18, 2019 | 123.73 | 126.20 | 123.06 | 123.89 | 2,466,175 | +2.73(+2.25%) |
Apr 17, 2019 | 123.31 | 123.31 | 121.10 | 121.16 | 1,608,660 | -2.20(-1.79%) |
Apr 16, 2019 | 122.51 | 123.58 | 122.28 | 123.36 | 1,164,589 | +1.38(+1.13%) |
Apr 15, 2019 | 122.89 | 122.97 | 121.81 | 121.98 | 873,725 | -0.83(-0.68%) |
Apr 12, 2019 | 122.15 | 122.93 | 121.92 | 122.81 | 1,231,517 | +1.28(+1.06%) |
Apr 11, 2019 | 121.04 | 121.66 | 120.47 | 121.53 | 1,071,968 | +0.73(+0.61%) |
Apr 10, 2019 | 120.77 | 121.08 | 120.03 | 120.80 | 1,402,416 | +0.24(+0.20%) |
Apr 09, 2019 | 120.82 | 120.82 | 119.82 | 120.56 | 1,544,905 | -0.61(-0.51%) |
Apr 08, 2019 | 122.00 | 122.00 | 120.80 | 121.17 | 1,128,427 | -0.46(-0.38%) |
Apr 05, 2019 | 121.75 | 122.25 | 121.38 | 121.63 | 1,222,770 | -0.11(-0.09%) |
Apr 04, 2019 | 122.08 | 122.16 | 121.26 | 121.74 | 1,250,620 | -0.07(-0.06%) |
Apr 03, 2019 | 122.62 | 122.62 | 120.85 | 121.81 | 1,258,204 | -0.19(-0.15%) |
Apr 02, 2019 | 123.40 | 123.40 | 121.80 | 122.00 | 1,177,687 | -1.08(-0.88%) |
Apr 01, 2019 | 122.67 | 123.60 | 122.50 | 123.08 | 1,735,225 | +0.77(+0.63%) |
Mar 29, 2019 | 122.81 | 123.18 | 121.86 | 122.31 | 1,489,550 | +0.23(+0.19%) |
Mar 28, 2019 | 121.91 | 122.33 | 120.79 | 122.08 | 821,319 | +0.49(+0.40%) |
Mar 27, 2019 | 120.50 | 122.12 | 120.37 | 121.59 | 1,344,269 | +1.22(+1.01%) |
Mar 26, 2019 | 120.92 | 121.22 | 119.44 | 120.37 | 1,683,349 | +0.03(+0.02%) |
Mar 25, 2019 | 120.48 | 121.05 | 119.82 | 120.34 | 1,282,277 | +0.04(+0.04%) |
Mar 22, 2019 | 119.42 | 121.50 | 119.30 | 120.30 | 2,638,309 | +0.47(+0.39%) |
Mar 21, 2019 | 116.53 | 119.89 | 116.15 | 119.82 | 1,712,888 | +2.71(+2.31%) |
Mar 20, 2019 | 118.69 | 118.69 | 117.04 | 117.11 | 1,502,122 | -1.43(-1.20%) |
Mar 19, 2019 | 120.88 | 121.35 | 118.26 | 118.54 | 1,879,273 | -1.79(-1.49%) |
Mar 18, 2019 | 120.07 | 120.53 | 119.76 | 120.33 | 1,423,657 | +0.68(+0.57%) |
Mar 15, 2019 | 119.03 | 120.13 | 118.54 | 119.65 | 2,369,622 | +1.00(+0.84%) |
Mar 14, 2019 | 118.75 | 119.06 | 118.28 | 118.66 | 1,161,331 | +0.05(+0.05%) |
Mar 13, 2019 | 118.58 | 119.38 | 118.39 | 118.60 | 1,333,964 | +0.25(+0.21%) |
Mar 12, 2019 | 117.90 | 118.50 | 117.46 | 118.35 | 1,084,776 | +0.76(+0.64%) |
Mar 11, 2019 | 117.83 | 118.08 | 117.23 | 117.59 | 1,450,330 | +0.76(+0.65%) |
Mar 08, 2019 | 116.20 | 116.92 | 115.93 | 116.84 | 1,293,755 | +0.27(+0.23%) |
Mar 07, 2019 | 116.77 | 116.89 | 115.82 | 116.57 | 1,287,119 | -0.27(-0.24%) |
Mar 06, 2019 | 117.65 | 118.23 | 116.75 | 116.84 | 1,011,506 | -0.79(-0.67%) |
Mar 05, 2019 | 117.39 | 117.75 | 116.38 | 117.63 | 1,493,729 | +0.48(+0.41%) |
Mar 04, 2019 | 118.12 | 118.49 | 116.06 | 117.15 | 1,024,129 | -0.78(-0.66%) |
Mar 01, 2019 | 118.37 | 119.10 | 117.43 | 117.93 | 1,534,533 | +0.11(+0.09%) |
Feb 28, 2019 | 117.53 | 117.97 | 117.22 | 117.83 | 1,962,353 | +0.26(+0.22%) |
Feb 27, 2019 | 117.74 | 118.28 | 117.41 | 117.57 | 1,522,903 | -0.58(-0.49%) |
Feb 26, 2019 | 117.43 | 118.70 | 117.34 | 118.15 | 2,570,395 | +0.69(+0.59%) |
Feb 25, 2019 | 116.40 | 118.02 | 116.40 | 117.45 | 2,313,691 | +1.30(+1.12%) |
Feb 22, 2019 | 115.43 | 116.41 | 115.23 | 116.15 | 1,604,921 | +1.06(+0.92%) |
Feb 21, 2019 | 115.17 | 115.25 | 114.49 | 115.09 | 1,384,993 | +0.07(+0.06%) |
Feb 20, 2019 | 114.41 | 115.36 | 114.34 | 115.02 | 2,013,106 | +0.57(+0.50%) |
Feb 19, 2019 | 113.75 | 114.77 | 113.48 | 114.45 | 1,646,070 | +0.32(+0.28%) |
Feb 15, 2019 | 113.52 | 114.22 | 113.36 | 114.13 | 1,471,478 | +1.61(+1.43%) |
Feb 14, 2019 | 112.70 | 113.43 | 111.91 | 112.53 | 1,428,623 | -0.98(-0.87%) |
Feb 13, 2019 | 113.29 | 114.48 | 113.08 | 113.51 | 1,523,874 | +0.69(+0.61%) |
Feb 12, 2019 | 112.08 | 112.92 | 111.80 | 112.82 | 1,950,842 | +1.63(+1.47%) |
Feb 11, 2019 | 111.74 | 111.74 | 110.25 | 111.19 | 1,816,323 | -0.33(-0.29%) |
Feb 08, 2019 | 112.17 | 112.38 | 110.48 | 111.52 | 1,413,048 | -0.86(-0.77%) |
Feb 07, 2019 | 110.98 | 112.41 | 110.91 | 112.38 | 1,222,659 | +1.07(+0.96%) |
Feb 06, 2019 | 111.68 | 111.68 | 110.70 | 111.30 | 1,697,530 | -0.56(-0.50%) |
Feb 05, 2019 | 111.81 | 111.92 | 111.11 | 111.86 | 1,473,621 | +0.12(+0.11%) |
Feb 04, 2019 | 112.14 | 112.14 | 110.83 | 111.74 | 1,365,906 | -0.40(-0.36%) |