Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 133.50 | 135.07 | 132.85 | 134.16 | 428,727 | +0.59(+0.44%) |
Apr 29, 2019 | 133.68 | 134.80 | 131.84 | 133.57 | 743,947 | +0.05(+0.04%) |
Apr 26, 2019 | 130.09 | 133.75 | 128.67 | 133.52 | 476,700 | +3.57(+2.75%) |
Apr 25, 2019 | 129.99 | 130.25 | 127.29 | 129.95 | 338,589 | +0.36(+0.28%) |
Apr 24, 2019 | 129.00 | 130.25 | 128.36 | 129.59 | 384,438 | +1.34(+1.04%) |
Apr 23, 2019 | 125.76 | 128.99 | 124.81 | 128.25 | 420,226 | +2.57(+2.04%) |
Apr 22, 2019 | 122.18 | 125.99 | 121.40 | 125.68 | 378,245 | +2.93(+2.39%) |
Apr 18, 2019 | 122.52 | 122.90 | 119.56 | 122.75 | 349,400 | +0.24(+0.20%) |
Apr 17, 2019 | 125.50 | 125.50 | 120.68 | 122.51 | 768,497 | -1.97(-1.58%) |
Apr 16, 2019 | 125.80 | 126.91 | 124.10 | 124.48 | 395,567 | -0.50(-0.40%) |
Apr 15, 2019 | 125.45 | 125.91 | 123.84 | 124.98 | 503,013 | -0.04(-0.03%) |
Apr 12, 2019 | 123.40 | 126.61 | 122.88 | 125.02 | 781,900 | +3.40(+2.80%) |
Apr 11, 2019 | 122.57 | 123.00 | 121.20 | 121.62 | 220,815 | -1.03(-0.84%) |
Apr 10, 2019 | 120.80 | 123.15 | 120.00 | 122.65 | 351,625 | +2.31(+1.92%) |
Apr 09, 2019 | 119.52 | 121.50 | 118.18 | 120.34 | 440,551 | +0.98(+0.82%) |
Apr 08, 2019 | 119.57 | 119.83 | 116.66 | 119.36 | 375,275 | -0.75(-0.62%) |
Apr 05, 2019 | 118.88 | 120.52 | 118.47 | 120.11 | 436,100 | +1.46(+1.23%) |
Apr 04, 2019 | 119.50 | 119.64 | 115.34 | 118.65 | 977,191 | -0.61(-0.51%) |
Apr 03, 2019 | 119.87 | 119.99 | 118.47 | 119.26 | 684,748 | -0.04(-0.03%) |
Apr 02, 2019 | 119.16 | 119.94 | 116.75 | 119.30 | 552,381 | +0.15(+0.13%) |
Apr 01, 2019 | 120.95 | 122.35 | 117.26 | 119.15 | 833,598 | -1.68(-1.39%) |
Mar 29, 2019 | 119.62 | 120.93 | 118.00 | 120.83 | 486,100 | +1.99(+1.67%) |
Mar 28, 2019 | 118.25 | 120.00 | 116.53 | 118.84 | 339,513 | +1.44(+1.23%) |
Mar 27, 2019 | 121.27 | 121.99 | 116.33 | 117.40 | 772,042 | -4.37(-3.59%) |
Mar 26, 2019 | 120.39 | 122.34 | 119.71 | 121.77 | 784,649 | +2.85(+2.40%) |
Mar 25, 2019 | 117.21 | 120.34 | 115.67 | 118.92 | 934,747 | +0.94(+0.80%) |
Mar 22, 2019 | 121.82 | 123.24 | 117.61 | 117.98 | 957,400 | -4.67(-3.81%) |
Mar 21, 2019 | 118.00 | 123.24 | 117.08 | 122.65 | 837,351 | +4.53(+3.84%) |
Mar 20, 2019 | 109.98 | 118.58 | 109.86 | 118.12 | 1,788,565 | +9.23(+8.48%) |
Mar 19, 2019 | 108.79 | 109.39 | 107.91 | 108.89 | 752,325 | +0.93(+0.86%) |
Mar 18, 2019 | 107.27 | 108.91 | 106.28 | 107.96 | 591,327 | +0.71(+0.66%) |
Mar 15, 2019 | 109.29 | 109.70 | 106.76 | 107.25 | 528,800 | -2.02(-1.85%) |
Mar 14, 2019 | 107.56 | 109.93 | 106.96 | 109.27 | 520,414 | +1.42(+1.32%) |
Mar 13, 2019 | 108.44 | 109.87 | 107.48 | 107.85 | 343,680 | -0.51(-0.47%) |
Mar 12, 2019 | 108.00 | 109.53 | 107.45 | 108.36 | 618,344 | +0.21(+0.19%) |
Mar 11, 2019 | 106.52 | 109.50 | 106.50 | 108.15 | 574,393 | +2.17(+2.05%) |
Mar 08, 2019 | 105.00 | 106.85 | 104.61 | 105.98 | 543,000 | -1.30(-1.21%) |
Mar 07, 2019 | 106.37 | 108.64 | 105.51 | 107.28 | 338,176 | +0.41(+0.38%) |
Mar 06, 2019 | 107.00 | 107.61 | 105.86 | 106.87 | 402,603 | -0.34(-0.32%) |
Mar 05, 2019 | 108.61 | 109.00 | 107.00 | 107.21 | 638,489 | -1.82(-1.67%) |
Mar 04, 2019 | 109.68 | 110.00 | 106.31 | 109.03 | 903,204 | -0.07(-0.06%) |
Mar 01, 2019 | 110.50 | 110.74 | 107.98 | 109.10 | 648,400 | -0.15(-0.14%) |
Feb 28, 2019 | 112.17 | 113.07 | 109.10 | 109.25 | 1,023,509 | -4.42(-3.89%) |
Feb 27, 2019 | 113.38 | 114.44 | 111.82 | 113.67 | 431,632 | -0.42(-0.37%) |
Feb 26, 2019 | 114.08 | 114.99 | 113.10 | 114.09 | 762,096 | -0.09(-0.08%) |
Feb 25, 2019 | 112.00 | 114.83 | 111.96 | 114.18 | 1,038,737 | +2.22(+1.98%) |
Feb 22, 2019 | 108.32 | 112.00 | 108.04 | 111.96 | 1,153,200 | +3.28(+3.02%) |
Feb 21, 2019 | 112.11 | 114.00 | 107.70 | 108.68 | 2,962,612 | -2.43(-2.19%) |
Feb 20, 2019 | 113.42 | 114.84 | 108.00 | 111.11 | 5,408,613 | -14.64(-11.64%) |
Feb 19, 2019 | 122.32 | 125.84 | 122.14 | 125.75 | 1,622,486 | +4.35(+3.58%) |
Feb 15, 2019 | 120.51 | 121.44 | 118.25 | 121.40 | 613,600 | +1.74(+1.45%) |
Feb 14, 2019 | 119.06 | 121.12 | 117.97 | 119.66 | 502,537 | +0.25(+0.21%) |
Feb 13, 2019 | 117.09 | 120.71 | 115.68 | 119.41 | 910,935 | +3.28(+2.82%) |
Feb 12, 2019 | 112.21 | 116.76 | 112.15 | 116.13 | 970,184 | +4.86(+4.37%) |
Feb 11, 2019 | 111.93 | 113.90 | 110.81 | 111.27 | 475,092 | +0.26(+0.23%) |
Feb 08, 2019 | 106.59 | 111.69 | 106.59 | 111.01 | 561,900 | +2.91(+2.69%) |
Feb 07, 2019 | 108.65 | 109.23 | 106.86 | 108.10 | 672,446 | -1.72(-1.57%) |
Feb 06, 2019 | 111.42 | 111.87 | 109.24 | 109.82 | 584,841 | -1.40(-1.26%) |
Feb 05, 2019 | 110.60 | 112.67 | 110.60 | 111.22 | 450,861 | +0.53(+0.48%) |
Feb 04, 2019 | 110.37 | 111.32 | 109.58 | 110.69 | 380,613 | +0.58(+0.53%) |