Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 122.35 | 123.45 | 121.27 | 123.23 | 6,879,244 | +1.19(+0.97%) |
Apr 29, 2019 | 122.49 | 122.56 | 121.81 | 122.04 | 4,898,635 | -0.48(-0.39%) |
Apr 26, 2019 | 122.08 | 122.64 | 121.58 | 122.52 | 5,286,320 | +0.65(+0.53%) |
Apr 25, 2019 | 120.89 | 121.98 | 120.40 | 121.88 | 5,979,008 | +0.57(+0.47%) |
Apr 24, 2019 | 121.88 | 122.30 | 121.19 | 121.31 | 6,504,163 | -0.78(-0.64%) |
Apr 23, 2019 | 119.93 | 122.92 | 119.78 | 122.09 | 6,634,892 | +1.81(+1.50%) |
Apr 22, 2019 | 119.55 | 120.86 | 119.09 | 120.29 | 5,347,092 | +0.27(+0.23%) |
Apr 18, 2019 | 121.61 | 122.39 | 118.47 | 120.02 | 12,014,333 | -0.87(-0.72%) |
Apr 17, 2019 | 121.31 | 122.31 | 120.15 | 120.89 | 10,860,059 | +0.44(+0.36%) |
Apr 16, 2019 | 120.72 | 122.79 | 120.05 | 120.45 | 12,312,829 | +1.31(+1.10%) |
Apr 15, 2019 | 118.69 | 119.38 | 118.52 | 119.14 | 6,162,648 | +0.47(+0.40%) |
Apr 12, 2019 | 118.01 | 119.00 | 117.60 | 118.67 | 6,596,356 | +0.67(+0.57%) |
Apr 11, 2019 | 118.66 | 118.85 | 117.31 | 118.00 | 5,139,322 | -0.32(-0.27%) |
Apr 10, 2019 | 118.59 | 118.80 | 118.11 | 118.32 | 4,805,808 | +0.01(+0.01%) |
Apr 09, 2019 | 118.69 | 118.92 | 117.43 | 118.31 | 5,970,146 | -0.50(-0.42%) |
Apr 08, 2019 | 118.73 | 119.14 | 118.43 | 118.81 | 4,961,461 | -0.03(-0.03%) |
Apr 05, 2019 | 118.72 | 119.20 | 118.43 | 118.85 | 5,453,727 | +0.53(+0.45%) |
Apr 04, 2019 | 119.45 | 119.57 | 117.93 | 118.31 | 6,697,118 | -1.40(-1.17%) |
Apr 03, 2019 | 120.61 | 120.64 | 119.45 | 119.71 | 6,813,676 | -0.47(-0.39%) |
Apr 02, 2019 | 121.32 | 121.32 | 119.48 | 120.18 | 6,322,404 | -1.11(-0.91%) |
Apr 01, 2019 | 122.17 | 122.43 | 121.08 | 121.29 | 6,743,679 | -0.71(-0.58%) |
Mar 29, 2019 | 121.55 | 122.08 | 121.20 | 122.00 | 8,213,819 | +0.79(+0.66%) |
Mar 28, 2019 | 121.36 | 121.71 | 121.06 | 121.20 | 5,273,192 | +0.16(+0.13%) |
Mar 27, 2019 | 120.95 | 121.73 | 120.50 | 121.05 | 7,751,401 | +0.11(+0.09%) |
Mar 26, 2019 | 119.50 | 121.54 | 119.50 | 120.93 | 5,452,634 | +1.71(+1.43%) |
Mar 25, 2019 | 119.48 | 119.57 | 118.46 | 119.22 | 5,156,689 | -0.26(-0.22%) |
Mar 22, 2019 | 120.22 | 120.78 | 119.44 | 119.48 | 7,480,827 | -1.04(-0.86%) |
Mar 21, 2019 | 119.56 | 121.12 | 119.52 | 120.52 | 6,605,888 | +0.71(+0.59%) |
Mar 20, 2019 | 120.72 | 120.88 | 119.26 | 119.82 | 6,274,448 | -1.00(-0.83%) |
Mar 19, 2019 | 120.10 | 121.15 | 119.97 | 120.82 | 6,740,391 | +1.11(+0.93%) |
Mar 18, 2019 | 120.13 | 120.24 | 119.32 | 119.71 | 8,015,513 | -0.38(-0.31%) |
Mar 15, 2019 | 120.44 | 120.66 | 119.42 | 120.09 | 13,661,588 | -0.37(-0.30%) |
Mar 14, 2019 | 120.73 | 121.13 | 120.38 | 120.45 | 9,731,485 | -1.21(-1.00%) |
Mar 13, 2019 | 121.82 | 122.04 | 121.33 | 121.67 | 7,377,814 | +0.20(+0.16%) |
Mar 12, 2019 | 121.00 | 122.18 | 120.87 | 121.47 | 6,363,103 | +0.54(+0.45%) |
Mar 11, 2019 | 120.53 | 121.33 | 120.02 | 120.92 | 7,046,821 | +0.44(+0.36%) |
Mar 08, 2019 | 120.51 | 121.57 | 119.06 | 120.49 | 8,074,486 | -0.16(-0.13%) |
Mar 07, 2019 | 120.90 | 121.41 | 120.17 | 120.64 | 6,989,034 | -0.74(-0.61%) |
Mar 06, 2019 | 121.72 | 121.88 | 120.96 | 121.39 | 7,143,634 | +0.28(+0.23%) |
Mar 05, 2019 | 121.14 | 121.43 | 120.75 | 121.11 | 7,520,211 | +0.25(+0.21%) |
Mar 04, 2019 | 121.18 | 121.67 | 120.01 | 120.86 | 9,599,646 | +0.11(+0.09%) |
Mar 01, 2019 | 119.75 | 120.97 | 119.57 | 120.74 | 6,464,241 | +1.49(+1.25%) |
Feb 28, 2019 | 118.65 | 120.39 | 118.42 | 119.25 | 11,566,698 | +0.67(+0.57%) |
Feb 27, 2019 | 118.27 | 118.91 | 118.16 | 118.58 | 5,016,551 | -0.21(-0.18%) |
Feb 26, 2019 | 119.08 | 119.53 | 118.73 | 118.79 | 5,851,637 | -0.08(-0.07%) |
Feb 25, 2019 | 119.00 | 119.99 | 118.57 | 118.86 | 7,844,933 | +0.44(+0.37%) |
Feb 22, 2019 | 117.29 | 118.46 | 116.89 | 118.43 | 6,025,320 | +1.02(+0.87%) |
Feb 21, 2019 | 117.02 | 117.73 | 116.41 | 117.41 | 7,596,737 | -0.81(-0.68%) |
Feb 20, 2019 | 117.88 | 118.54 | 117.67 | 118.21 | 6,548,944 | +0.57(+0.49%) |
Feb 19, 2019 | 118.03 | 118.24 | 117.59 | 117.64 | 6,846,217 | -0.60(-0.51%) |
Feb 15, 2019 | 117.21 | 118.26 | 117.05 | 118.24 | 7,687,653 | +1.80(+1.54%) |
Feb 14, 2019 | 116.44 | 116.89 | 115.61 | 116.44 | 4,510,400 | -0.12(-0.10%) |
Feb 13, 2019 | 116.23 | 117.02 | 115.49 | 116.56 | 8,916,264 | +0.25(+0.22%) |
Feb 12, 2019 | 114.51 | 116.44 | 114.51 | 116.31 | 7,195,429 | +1.87(+1.64%) |
Feb 11, 2019 | 114.71 | 115.02 | 113.80 | 114.44 | 5,723,578 | -0.35(-0.30%) |
Feb 08, 2019 | 114.40 | 114.84 | 114.04 | 114.79 | 5,117,451 | +0.30(+0.26%) |
Feb 07, 2019 | 114.83 | 115.00 | 114.03 | 114.48 | 7,017,948 | -0.82(-0.71%) |
Feb 06, 2019 | 115.38 | 115.80 | 114.70 | 115.31 | 5,843,410 | +0.10(+0.09%) |
Feb 05, 2019 | 115.76 | 116.07 | 115.09 | 115.20 | 7,341,281 | +0.00(+0.00%) |
Feb 04, 2019 | 116.14 | 116.31 | 114.62 | 115.20 | 8,915,477 | -1.14(-0.98%) |