Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.63 | 121.87 | 120.10 | 121.11 | 8,873 | -0.63(-0.52%) |
Apr 29, 2019 | 120.72 | 122.09 | 120.72 | 121.74 | 8,805 | +0.56(+0.46%) |
Apr 26, 2019 | 120.50 | 121.28 | 119.85 | 121.18 | 13,640 | +0.16(+0.13%) |
Apr 25, 2019 | 118.57 | 121.04 | 118.44 | 121.02 | 21,338 | +1.72(+1.44%) |
Apr 24, 2019 | 120.45 | 120.45 | 118.83 | 119.30 | 13,784 | -1.18(-0.98%) |
Apr 23, 2019 | 118.31 | 120.82 | 118.00 | 120.48 | 37,429 | +2.65(+2.25%) |
Apr 22, 2019 | 117.61 | 118.90 | 117.25 | 117.83 | 37,439 | -0.25(-0.22%) |
Apr 18, 2019 | 119.39 | 120.05 | 116.44 | 118.08 | 44,687 | -0.89(-0.74%) |
Apr 17, 2019 | 124.23 | 124.23 | 118.28 | 118.97 | 32,777 | -5.25(-4.23%) |
Apr 16, 2019 | 126.55 | 126.94 | 123.98 | 124.22 | 12,759 | -1.38(-1.10%) |
Apr 15, 2019 | 126.35 | 126.35 | 124.80 | 125.60 | 4,818 | -0.48(-0.38%) |
Apr 12, 2019 | 128.48 | 128.48 | 126.01 | 126.08 | 16,592 | -0.83(-0.65%) |
Apr 11, 2019 | 129.53 | 129.53 | 126.60 | 126.90 | 9,041 | -2.32(-1.80%) |
Apr 10, 2019 | 128.20 | 129.37 | 128.20 | 129.23 | 3,097 | +1.48(+1.16%) |
Apr 09, 2019 | 128.83 | 129.18 | 127.54 | 127.75 | 12,927 | -1.70(-1.31%) |
Apr 08, 2019 | 130.30 | 130.30 | 127.91 | 129.45 | 10,681 | -0.41(-0.32%) |
Apr 05, 2019 | 128.86 | 129.91 | 128.86 | 129.86 | 16,388 | +2.02(+1.58%) |
Apr 04, 2019 | 128.50 | 128.75 | 127.09 | 127.84 | 5,289 | -0.65(-0.51%) |
Apr 03, 2019 | 128.56 | 128.78 | 127.90 | 128.49 | 10,482 | +0.39(+0.31%) |
Apr 02, 2019 | 126.94 | 128.37 | 126.94 | 128.09 | 6,927 | +0.98(+0.77%) |
Apr 01, 2019 | 126.98 | 127.64 | 126.95 | 127.11 | 6,950 | +0.88(+0.70%) |
Mar 29, 2019 | 125.02 | 126.26 | 125.02 | 126.23 | 7,430 | +2.50(+2.02%) |
Mar 28, 2019 | 123.31 | 124.26 | 123.16 | 123.72 | 5,600 | +0.69(+0.56%) |
Mar 27, 2019 | 125.28 | 125.28 | 122.41 | 123.03 | 6,775 | -1.99(-1.59%) |
Mar 26, 2019 | 124.08 | 125.39 | 124.08 | 125.03 | 23,693 | +1.74(+1.41%) |
Mar 25, 2019 | 123.50 | 123.66 | 121.76 | 123.29 | 14,314 | +0.08(+0.06%) |
Mar 22, 2019 | 125.98 | 126.40 | 123.13 | 123.21 | 25,448 | -3.73(-2.94%) |
Mar 21, 2019 | 125.19 | 126.98 | 125.19 | 126.94 | 24,944 | -0.57(-0.45%) |
Mar 20, 2019 | 128.04 | 128.46 | 126.78 | 127.51 | 9,444 | -0.69(-0.54%) |
Mar 19, 2019 | 128.03 | 128.75 | 128.03 | 128.20 | 13,072 | +0.04(+0.03%) |
Mar 18, 2019 | 128.84 | 129.28 | 127.51 | 128.16 | 21,481 | -0.86(-0.67%) |
Mar 15, 2019 | 128.86 | 129.23 | 128.30 | 129.03 | 11,299 | +1.15(+0.90%) |
Mar 14, 2019 | 128.77 | 128.77 | 127.50 | 127.88 | 21,377 | -0.25(-0.19%) |
Mar 13, 2019 | 126.64 | 128.36 | 126.64 | 128.12 | 9,060 | +1.65(+1.30%) |
Mar 12, 2019 | 125.39 | 126.84 | 125.39 | 126.47 | 14,371 | +1.14(+0.91%) |
Mar 11, 2019 | 122.79 | 125.35 | 122.79 | 125.33 | 30,566 | +2.68(+2.19%) |
Mar 08, 2019 | 122.32 | 122.76 | 121.51 | 122.65 | 35,424 | -0.51(-0.41%) |
Mar 07, 2019 | 123.91 | 123.99 | 122.61 | 123.16 | 19,366 | -0.83(-0.67%) |
Mar 06, 2019 | 126.65 | 126.65 | 123.92 | 123.99 | 14,370 | -3.47(-2.72%) |
Mar 05, 2019 | 127.42 | 128.62 | 127.42 | 127.45 | 9,295 | -0.35(-0.28%) |
Mar 04, 2019 | 130.13 | 130.46 | 126.82 | 127.81 | 8,820 | -1.96(-1.51%) |
Mar 01, 2019 | 128.50 | 129.83 | 128.50 | 129.77 | 11,299 | +1.95(+1.53%) |
Feb 28, 2019 | 128.93 | 128.93 | 127.59 | 127.82 | 7,809 | -1.80(-1.39%) |
Feb 27, 2019 | 127.71 | 129.82 | 127.71 | 129.62 | 11,123 | +2.35(+1.84%) |
Feb 26, 2019 | 127.14 | 128.05 | 127.14 | 127.27 | 9,832 | -0.13(-0.10%) |
Feb 25, 2019 | 126.86 | 127.71 | 126.86 | 127.39 | 21,678 | +1.55(+1.23%) |
Feb 22, 2019 | 123.89 | 125.93 | 123.89 | 125.84 | 15,269 | +2.03(+1.64%) |
Feb 21, 2019 | 125.58 | 125.58 | 123.52 | 123.81 | 9,484 | -2.13(-1.69%) |
Feb 20, 2019 | 126.55 | 126.55 | 125.02 | 125.94 | 14,418 | -0.25(-0.19%) |
Feb 19, 2019 | 126.42 | 127.04 | 126.17 | 126.19 | 25,430 | -0.75(-0.59%) |
Feb 15, 2019 | 125.85 | 126.98 | 125.85 | 126.93 | 7,532 | +1.50(+1.20%) |
Feb 14, 2019 | 124.75 | 125.78 | 124.75 | 125.43 | 10,373 | +0.66(+0.53%) |
Feb 13, 2019 | 124.14 | 125.17 | 124.14 | 124.77 | 8,739 | +0.74(+0.59%) |
Feb 12, 2019 | 123.24 | 124.04 | 122.73 | 124.04 | 5,760 | +1.59(+1.30%) |
Feb 11, 2019 | 122.26 | 122.68 | 122.14 | 122.44 | 5,088 | +0.55(+0.45%) |
Feb 08, 2019 | 121.57 | 121.89 | 120.77 | 121.89 | 13,640 | -0.04(-0.03%) |
Feb 07, 2019 | 123.96 | 123.96 | 121.42 | 121.93 | 15,281 | -2.57(-2.07%) |
Feb 06, 2019 | 124.70 | 124.95 | 124.15 | 124.51 | 12,777 | -0.28(-0.23%) |
Feb 05, 2019 | 125.56 | 126.18 | 124.46 | 124.79 | 27,295 | -0.53(-0.42%) |
Feb 04, 2019 | 125.71 | 125.71 | 124.41 | 125.32 | 11,785 | -0.72(-0.57%) |