Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.47 | 131.93 | 130.44 | 131.54 | 1,306,591 | +0.43(+0.33%) |
Apr 29, 2019 | 131.57 | 132.19 | 130.96 | 131.10 | 1,186,951 | -0.46(-0.35%) |
Apr 26, 2019 | 131.38 | 132.13 | 130.72 | 131.57 | 868,472 | +0.74(+0.57%) |
Apr 25, 2019 | 130.09 | 131.33 | 129.31 | 130.83 | 960,612 | +0.19(+0.15%) |
Apr 24, 2019 | 129.84 | 131.17 | 129.84 | 130.63 | 1,278,681 | -0.77(-0.59%) |
Apr 23, 2019 | 131.40 | 131.90 | 130.59 | 131.40 | 1,075,417 | +0.41(+0.31%) |
Apr 22, 2019 | 128.87 | 131.29 | 128.56 | 131.00 | 1,226,161 | +1.40(+1.08%) |
Apr 18, 2019 | 131.85 | 131.85 | 128.71 | 129.60 | 1,429,340 | -1.47(-1.12%) |
Apr 17, 2019 | 131.39 | 132.04 | 130.80 | 131.07 | 1,152,574 | +0.13(+0.10%) |
Apr 16, 2019 | 129.59 | 131.05 | 129.56 | 130.94 | 1,016,283 | +1.38(+1.06%) |
Apr 15, 2019 | 129.69 | 130.14 | 128.34 | 129.56 | 681,812 | -0.27(-0.21%) |
Apr 12, 2019 | 128.71 | 129.92 | 128.49 | 129.83 | 1,206,984 | +1.35(+1.05%) |
Apr 11, 2019 | 128.65 | 129.03 | 127.96 | 128.48 | 1,291,380 | +0.48(+0.38%) |
Apr 10, 2019 | 128.23 | 128.41 | 127.57 | 128.00 | 1,531,444 | +0.10(+0.08%) |
Apr 09, 2019 | 129.33 | 130.12 | 127.54 | 127.90 | 1,751,656 | -2.18(-1.68%) |
Apr 08, 2019 | 129.09 | 130.13 | 128.69 | 130.08 | 1,935,986 | +0.82(+0.63%) |
Apr 05, 2019 | 127.83 | 129.99 | 127.59 | 129.26 | 2,292,316 | +1.79(+1.41%) |
Apr 04, 2019 | 126.84 | 127.76 | 126.44 | 127.47 | 2,353,169 | +0.59(+0.46%) |
Apr 03, 2019 | 124.82 | 127.13 | 124.11 | 126.88 | 2,300,210 | +2.98(+2.41%) |
Apr 02, 2019 | 122.68 | 124.00 | 121.98 | 123.90 | 1,849,243 | +1.01(+0.82%) |
Apr 01, 2019 | 121.72 | 123.03 | 121.35 | 122.89 | 1,473,811 | +2.28(+1.89%) |
Mar 29, 2019 | 119.57 | 120.97 | 119.44 | 120.61 | 2,255,810 | +0.97(+0.81%) |
Mar 28, 2019 | 117.91 | 119.91 | 117.91 | 119.64 | 1,551,780 | +1.84(+1.56%) |
Mar 27, 2019 | 119.29 | 119.29 | 116.99 | 117.80 | 1,996,353 | -1.34(-1.12%) |
Mar 26, 2019 | 118.49 | 120.14 | 118.33 | 119.14 | 1,786,527 | -0.10(-0.08%) |
Mar 25, 2019 | 119.57 | 120.00 | 118.72 | 119.24 | 1,549,075 | -0.81(-0.67%) |
Mar 22, 2019 | 119.92 | 120.44 | 119.00 | 120.05 | 3,527,095 | -0.54(-0.45%) |
Mar 21, 2019 | 118.96 | 120.70 | 118.58 | 120.58 | 1,774,023 | +1.34(+1.12%) |
Mar 20, 2019 | 120.90 | 121.23 | 119.12 | 119.25 | 1,999,136 | -2.01(-1.65%) |
Mar 19, 2019 | 120.50 | 122.19 | 120.20 | 121.25 | 2,439,673 | +0.76(+0.63%) |
Mar 18, 2019 | 120.52 | 121.46 | 119.40 | 120.49 | 2,527,146 | +2.55(+2.16%) |
Mar 15, 2019 | 115.73 | 120.36 | 115.60 | 117.94 | 3,733,894 | +2.60(+2.26%) |
Mar 14, 2019 | 115.71 | 116.22 | 114.73 | 115.34 | 2,451,277 | -0.55(-0.47%) |
Mar 13, 2019 | 116.81 | 118.27 | 115.72 | 115.89 | 3,185,901 | -0.48(-0.41%) |
Mar 12, 2019 | 116.19 | 117.24 | 114.84 | 116.37 | 2,266,343 | +0.42(+0.37%) |
Mar 11, 2019 | 116.54 | 116.83 | 115.81 | 115.95 | 2,274,689 | -0.43(-0.37%) |
Mar 08, 2019 | 116.85 | 117.19 | 115.70 | 116.38 | 2,345,105 | -1.47(-1.24%) |
Mar 07, 2019 | 120.65 | 120.68 | 117.70 | 117.85 | 2,119,154 | -2.80(-2.32%) |
Mar 06, 2019 | 120.70 | 121.34 | 120.35 | 120.64 | 1,705,400 | -0.10(-0.08%) |
Mar 05, 2019 | 119.56 | 121.08 | 119.56 | 120.74 | 1,864,084 | +1.23(+1.03%) |
Mar 04, 2019 | 121.96 | 121.96 | 117.96 | 119.51 | 2,173,068 | -0.49(-0.41%) |
Mar 01, 2019 | 121.00 | 122.02 | 117.86 | 120.00 | 4,571,358 | -0.79(-0.65%) |
Feb 28, 2019 | 122.22 | 122.46 | 120.54 | 120.79 | 3,433,685 | -1.20(-0.99%) |
Feb 27, 2019 | 122.69 | 123.63 | 121.72 | 121.99 | 2,256,380 | -1.58(-1.28%) |
Feb 26, 2019 | 123.20 | 124.85 | 123.19 | 123.57 | 2,059,324 | +0.09(+0.07%) |
Feb 25, 2019 | 124.65 | 125.10 | 123.42 | 123.48 | 2,419,192 | -0.35(-0.28%) |
Feb 22, 2019 | 122.95 | 124.67 | 122.61 | 123.83 | 2,170,206 | +1.41(+1.15%) |
Feb 21, 2019 | 122.10 | 123.26 | 120.57 | 122.42 | 3,010,057 | +0.38(+0.31%) |
Feb 20, 2019 | 117.77 | 122.32 | 117.21 | 122.03 | 3,472,614 | +4.75(+4.05%) |
Feb 19, 2019 | 115.61 | 117.64 | 115.48 | 117.28 | 2,731,839 | +0.94(+0.81%) |
Feb 15, 2019 | 115.14 | 116.87 | 114.19 | 116.34 | 2,094,356 | +2.34(+2.05%) |
Feb 14, 2019 | 113.55 | 114.19 | 112.10 | 114.01 | 1,857,680 | -0.23(-0.20%) |
Feb 13, 2019 | 111.49 | 114.96 | 111.42 | 114.24 | 2,388,592 | +3.96(+3.59%) |
Feb 12, 2019 | 111.88 | 112.23 | 110.04 | 110.28 | 2,470,574 | -0.88(-0.79%) |
Feb 11, 2019 | 111.35 | 112.15 | 110.97 | 111.15 | 1,032,400 | +0.16(+0.15%) |
Feb 08, 2019 | 110.12 | 111.02 | 110.12 | 110.99 | 1,437,093 | -0.04(-0.03%) |
Feb 07, 2019 | 111.89 | 112.29 | 110.30 | 111.03 | 1,415,064 | -1.68(-1.49%) |
Feb 06, 2019 | 112.23 | 113.17 | 112.13 | 112.71 | 1,618,766 | +0.35(+0.31%) |
Feb 05, 2019 | 111.46 | 112.45 | 111.27 | 112.36 | 1,507,489 | +1.21(+1.09%) |
Feb 04, 2019 | 110.22 | 111.19 | 109.98 | 111.15 | 1,110,187 | +1.04(+0.94%) |