Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 136.99 | 137.26 | 133.95 | 134.88 | 15,487,657 | -2.29(-1.67%) |
Apr 29, 2019 | 140.02 | 140.19 | 135.51 | 137.17 | 26,140,548 | -0.61(-0.44%) |
Apr 26, 2019 | 136.58 | 137.90 | 135.41 | 137.78 | 14,387,381 | +2.64(+1.95%) |
Apr 25, 2019 | 133.29 | 136.76 | 132.78 | 135.14 | 16,634,800 | +2.11(+1.58%) |
Apr 24, 2019 | 131.08 | 133.68 | 130.69 | 133.03 | 11,626,211 | +1.71(+1.30%) |
Apr 23, 2019 | 131.35 | 132.19 | 130.62 | 131.32 | 12,346,122 | +1.65(+1.28%) |
Apr 22, 2019 | 129.88 | 130.18 | 129.03 | 129.67 | 10,354,714 | -0.76(-0.58%) |
Apr 18, 2019 | 129.76 | 130.84 | 129.11 | 130.43 | 12,075,042 | +0.69(+0.53%) |
Apr 17, 2019 | 127.83 | 130.34 | 127.30 | 129.74 | 14,425,799 | +1.82(+1.42%) |
Apr 16, 2019 | 129.74 | 130.11 | 127.58 | 127.92 | 14,781,446 | -2.11(-1.62%) |
Apr 15, 2019 | 129.05 | 130.67 | 127.81 | 130.02 | 33,272,712 | +1.95(+1.52%) |
Apr 12, 2019 | 125.95 | 128.90 | 124.43 | 128.07 | 66,266,140 | +13.25(+11.54%) |
Apr 11, 2019 | 115.93 | 116.06 | 114.54 | 114.82 | 12,970,937 | -0.55(-0.48%) |
Apr 10, 2019 | 115.78 | 116.23 | 114.50 | 115.37 | 14,306,032 | +0.30(+0.26%) |
Apr 09, 2019 | 113.84 | 115.37 | 113.52 | 115.07 | 17,607,734 | +1.87(+1.65%) |
Apr 08, 2019 | 113.24 | 114.06 | 112.89 | 113.20 | 11,225,511 | -0.04(-0.03%) |
Apr 05, 2019 | 113.21 | 113.37 | 112.56 | 113.24 | 11,077,090 | +0.25(+0.22%) |
Apr 04, 2019 | 111.51 | 113.11 | 111.30 | 113.00 | 14,601,126 | +2.20(+1.98%) |
Apr 03, 2019 | 110.98 | 111.38 | 110.50 | 110.80 | 10,698,344 | +0.55(+0.50%) |
Apr 02, 2019 | 111.42 | 111.57 | 110.21 | 110.25 | 9,374,855 | -0.54(-0.49%) |
Apr 01, 2019 | 109.89 | 111.14 | 109.68 | 110.79 | 10,952,342 | +1.46(+1.33%) |
Mar 29, 2019 | 109.86 | 109.89 | 108.70 | 109.33 | 16,612,589 | +0.31(+0.29%) |
Mar 28, 2019 | 108.91 | 109.57 | 108.56 | 109.02 | 11,931,156 | +0.42(+0.39%) |
Mar 27, 2019 | 108.76 | 109.39 | 108.05 | 108.59 | 10,837,052 | +0.14(+0.13%) |
Mar 26, 2019 | 106.74 | 108.65 | 106.61 | 108.46 | 16,951,344 | +2.31(+2.18%) |
Mar 25, 2019 | 106.83 | 107.40 | 105.68 | 106.14 | 18,468,816 | -0.43(-0.41%) |
Mar 22, 2019 | 106.67 | 107.33 | 105.87 | 106.58 | 24,508,360 | -0.42(-0.40%) |
Mar 21, 2019 | 108.42 | 108.47 | 106.71 | 107.00 | 27,864,038 | -1.31(-1.21%) |
Mar 20, 2019 | 108.62 | 109.19 | 106.40 | 108.31 | 36,139,768 | -0.01(-0.01%) |
Mar 19, 2019 | 111.22 | 111.97 | 108.12 | 108.32 | 46,082,668 | -3.07(-2.76%) |
Mar 18, 2019 | 111.30 | 112.26 | 110.74 | 111.39 | 22,106,488 | -1.81(-1.60%) |
Mar 15, 2019 | 112.75 | 113.72 | 111.94 | 113.20 | 15,164,356 | +0.47(+0.42%) |
Mar 14, 2019 | 112.38 | 113.02 | 112.19 | 112.73 | 17,679,850 | +0.38(+0.34%) |
Mar 13, 2019 | 113.08 | 113.09 | 111.98 | 112.35 | 18,273,574 | -0.63(-0.56%) |
Mar 12, 2019 | 112.97 | 113.54 | 112.30 | 112.98 | 10,074,274 | -0.02(-0.02%) |
Mar 11, 2019 | 112.30 | 113.24 | 112.29 | 113.00 | 7,060,363 | +0.92(+0.83%) |
Mar 08, 2019 | 111.73 | 112.10 | 111.17 | 112.07 | 6,650,743 | -0.20(-0.18%) |
Mar 07, 2019 | 113.09 | 113.14 | 111.74 | 112.27 | 6,421,600 | -0.83(-0.73%) |
Mar 06, 2019 | 112.26 | 113.29 | 112.26 | 113.09 | 7,464,163 | +0.84(+0.75%) |
Mar 05, 2019 | 112.48 | 112.79 | 112.02 | 112.26 | 5,215,382 | -0.33(-0.29%) |
Mar 04, 2019 | 112.67 | 112.67 | 111.36 | 112.58 | 6,107,163 | +0.31(+0.28%) |
Mar 01, 2019 | 111.72 | 112.69 | 111.72 | 112.27 | 7,105,492 | +1.15(+1.04%) |
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |