Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.82 | 132.29 | 130.79 | 131.89 | 1,303,105 | +0.44(+0.33%) |
Apr 29, 2019 | 131.92 | 132.55 | 131.31 | 131.46 | 1,183,785 | -0.46(-0.35%) |
Apr 26, 2019 | 131.73 | 132.48 | 131.07 | 131.92 | 866,156 | +0.74(+0.57%) |
Apr 25, 2019 | 130.44 | 131.68 | 129.66 | 131.18 | 958,050 | +0.19(+0.15%) |
Apr 24, 2019 | 130.19 | 131.52 | 130.19 | 130.98 | 1,275,270 | -0.77(-0.59%) |
Apr 23, 2019 | 131.76 | 132.25 | 130.94 | 131.76 | 1,072,548 | +0.41(+0.31%) |
Apr 22, 2019 | 129.21 | 131.64 | 128.90 | 131.35 | 1,222,890 | +1.40(+1.08%) |
Apr 18, 2019 | 132.20 | 132.20 | 129.06 | 129.95 | 1,425,527 | -1.47(-1.12%) |
Apr 17, 2019 | 131.75 | 132.39 | 131.15 | 131.42 | 1,149,500 | +0.13(+0.10%) |
Apr 16, 2019 | 129.94 | 131.40 | 129.91 | 131.29 | 1,013,572 | +1.38(+1.06%) |
Apr 15, 2019 | 130.03 | 130.49 | 128.68 | 129.91 | 679,993 | -0.27(-0.21%) |
Apr 12, 2019 | 129.06 | 130.27 | 128.84 | 130.18 | 1,203,764 | +1.35(+1.05%) |
Apr 11, 2019 | 128.99 | 129.38 | 128.30 | 128.83 | 1,287,935 | +0.48(+0.38%) |
Apr 10, 2019 | 128.57 | 128.76 | 127.91 | 128.34 | 1,527,358 | +0.10(+0.08%) |
Apr 09, 2019 | 129.68 | 130.47 | 127.88 | 128.25 | 1,746,983 | -2.19(-1.68%) |
Apr 08, 2019 | 129.44 | 130.48 | 129.04 | 130.43 | 1,930,821 | +0.82(+0.63%) |
Apr 05, 2019 | 128.17 | 130.33 | 127.93 | 129.61 | 2,286,201 | +1.80(+1.41%) |
Apr 04, 2019 | 127.18 | 128.10 | 126.78 | 127.81 | 2,346,892 | +0.59(+0.46%) |
Apr 03, 2019 | 125.15 | 127.47 | 124.45 | 127.22 | 2,294,074 | +2.99(+2.40%) |
Apr 02, 2019 | 123.01 | 124.33 | 122.31 | 124.23 | 1,844,310 | +1.02(+0.82%) |
Apr 01, 2019 | 122.05 | 123.35 | 121.67 | 123.22 | 1,469,879 | +2.28(+1.89%) |
Mar 29, 2019 | 119.89 | 121.29 | 119.76 | 120.94 | 2,249,792 | +0.98(+0.81%) |
Mar 28, 2019 | 118.22 | 120.23 | 118.22 | 119.96 | 1,547,641 | +1.85(+1.56%) |
Mar 27, 2019 | 119.61 | 119.61 | 117.30 | 118.11 | 1,991,027 | -1.34(-1.13%) |
Mar 26, 2019 | 118.81 | 120.46 | 118.65 | 119.46 | 1,781,762 | -0.10(-0.08%) |
Mar 25, 2019 | 119.89 | 120.32 | 119.04 | 119.56 | 1,544,942 | -0.81(-0.67%) |
Mar 22, 2019 | 120.24 | 120.76 | 119.32 | 120.37 | 3,517,686 | -0.54(-0.45%) |
Mar 21, 2019 | 119.27 | 121.02 | 118.90 | 120.91 | 1,769,291 | +1.34(+1.12%) |
Mar 20, 2019 | 121.23 | 121.56 | 119.44 | 119.56 | 1,993,803 | -2.01(-1.65%) |
Mar 19, 2019 | 120.82 | 122.51 | 120.52 | 121.58 | 2,433,165 | +0.76(+0.63%) |
Mar 18, 2019 | 120.84 | 121.79 | 119.72 | 120.81 | 2,520,404 | +2.55(+2.16%) |
Mar 15, 2019 | 116.03 | 120.69 | 115.91 | 118.26 | 3,723,933 | +2.61(+2.26%) |
Mar 14, 2019 | 116.02 | 116.53 | 115.04 | 115.65 | 2,444,738 | -0.55(-0.47%) |
Mar 13, 2019 | 117.12 | 118.59 | 116.03 | 116.20 | 3,177,403 | -0.48(-0.41%) |
Mar 12, 2019 | 116.50 | 117.55 | 115.15 | 116.68 | 2,260,297 | +0.43(+0.37%) |
Mar 11, 2019 | 116.85 | 117.15 | 116.12 | 116.26 | 2,268,621 | -0.44(-0.37%) |
Mar 08, 2019 | 117.17 | 117.50 | 116.01 | 116.69 | 2,338,849 | -1.47(-1.24%) |
Mar 07, 2019 | 120.98 | 121.00 | 118.02 | 118.16 | 2,113,501 | -2.80(-2.32%) |
Mar 06, 2019 | 121.02 | 121.66 | 120.68 | 120.97 | 1,700,850 | -0.10(-0.08%) |
Mar 05, 2019 | 119.88 | 121.40 | 119.88 | 121.06 | 1,859,112 | +1.24(+1.03%) |
Mar 04, 2019 | 122.29 | 122.29 | 118.28 | 119.83 | 2,167,271 | -0.49(-0.41%) |
Mar 01, 2019 | 121.32 | 122.35 | 118.17 | 120.32 | 4,559,163 | -0.79(-0.65%) |
Feb 28, 2019 | 122.55 | 122.78 | 120.86 | 121.11 | 3,424,525 | -1.21(-0.99%) |
Feb 27, 2019 | 123.01 | 123.96 | 122.04 | 122.32 | 2,250,360 | -1.58(-1.28%) |
Feb 26, 2019 | 123.53 | 125.18 | 123.52 | 123.90 | 2,053,831 | +0.09(+0.07%) |
Feb 25, 2019 | 124.98 | 125.43 | 123.75 | 123.81 | 2,412,738 | -0.35(-0.28%) |
Feb 22, 2019 | 123.28 | 125.01 | 122.94 | 124.16 | 2,164,416 | +1.42(+1.15%) |
Feb 21, 2019 | 122.43 | 123.59 | 120.89 | 122.74 | 3,002,028 | +0.39(+0.32%) |
Feb 20, 2019 | 118.09 | 122.65 | 117.52 | 122.36 | 3,463,350 | +4.76(+4.05%) |
Feb 19, 2019 | 115.92 | 117.95 | 115.79 | 117.60 | 2,724,551 | +0.94(+0.81%) |
Feb 15, 2019 | 115.45 | 117.18 | 114.50 | 116.65 | 2,088,769 | +2.34(+2.05%) |
Feb 14, 2019 | 113.85 | 114.50 | 112.40 | 114.31 | 1,852,724 | -0.23(-0.20%) |
Feb 13, 2019 | 111.79 | 115.27 | 111.72 | 114.54 | 2,382,220 | +3.97(+3.59%) |
Feb 12, 2019 | 112.18 | 112.53 | 110.33 | 110.57 | 2,463,983 | -0.88(-0.79%) |
Feb 11, 2019 | 111.65 | 112.45 | 111.27 | 111.45 | 1,029,646 | +0.16(+0.15%) |
Feb 08, 2019 | 110.42 | 111.31 | 110.42 | 111.28 | 1,433,259 | -0.04(-0.04%) |
Feb 07, 2019 | 112.19 | 112.59 | 110.59 | 111.32 | 1,411,289 | -1.69(-1.49%) |
Feb 06, 2019 | 112.53 | 113.47 | 112.43 | 113.01 | 1,614,447 | +0.35(+0.31%) |
Feb 05, 2019 | 111.76 | 112.75 | 111.56 | 112.66 | 1,503,467 | +1.22(+1.09%) |
Feb 04, 2019 | 110.52 | 111.49 | 110.27 | 111.45 | 1,107,226 | +1.04(+0.94%) |