Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.35 | 122.44 | 120.28 | 122.22 | 6,935,949 | +1.18(+0.97%) |
Apr 29, 2019 | 121.48 | 121.56 | 120.82 | 121.04 | 4,939,013 | -0.48(-0.39%) |
Apr 26, 2019 | 121.08 | 121.64 | 120.58 | 121.52 | 5,329,894 | +0.64(+0.53%) |
Apr 25, 2019 | 119.90 | 120.98 | 119.42 | 120.88 | 6,028,292 | +0.56(+0.47%) |
Apr 24, 2019 | 120.88 | 121.30 | 120.20 | 120.32 | 6,557,775 | -0.78(-0.64%) |
Apr 23, 2019 | 118.95 | 121.92 | 118.80 | 121.10 | 6,689,582 | +1.79(+1.50%) |
Apr 22, 2019 | 118.57 | 119.88 | 118.12 | 119.30 | 5,391,166 | +0.27(+0.23%) |
Apr 18, 2019 | 120.62 | 121.39 | 117.50 | 119.04 | 12,113,364 | -0.86(-0.72%) |
Apr 17, 2019 | 120.32 | 121.31 | 119.17 | 119.90 | 10,949,576 | +0.43(+0.36%) |
Apr 16, 2019 | 119.73 | 121.79 | 119.07 | 119.47 | 12,414,321 | +1.30(+1.10%) |
Apr 15, 2019 | 117.72 | 118.40 | 117.55 | 118.17 | 6,213,445 | +0.47(+0.40%) |
Apr 12, 2019 | 117.05 | 118.02 | 116.64 | 117.70 | 6,650,728 | +0.67(+0.57%) |
Apr 11, 2019 | 117.69 | 117.88 | 116.35 | 117.04 | 5,181,684 | -0.32(-0.27%) |
Apr 10, 2019 | 117.62 | 117.83 | 117.14 | 117.36 | 4,845,422 | +0.01(+0.01%) |
Apr 09, 2019 | 117.72 | 117.94 | 116.47 | 117.35 | 6,019,357 | -0.49(-0.42%) |
Apr 08, 2019 | 117.76 | 118.16 | 117.46 | 117.84 | 5,002,357 | -0.04(-0.03%) |
Apr 05, 2019 | 117.75 | 118.22 | 117.46 | 117.88 | 5,498,681 | +0.53(+0.45%) |
Apr 04, 2019 | 118.47 | 118.59 | 116.97 | 117.35 | 6,752,321 | -1.39(-1.17%) |
Apr 03, 2019 | 119.62 | 119.66 | 118.47 | 118.73 | 6,869,840 | -0.47(-0.39%) |
Apr 02, 2019 | 120.33 | 120.33 | 118.51 | 119.20 | 6,374,518 | -1.10(-0.91%) |
Apr 01, 2019 | 121.17 | 121.43 | 120.09 | 120.30 | 6,799,266 | -0.70(-0.58%) |
Mar 29, 2019 | 120.56 | 121.08 | 120.21 | 121.00 | 8,281,524 | +0.79(+0.66%) |
Mar 28, 2019 | 120.37 | 120.72 | 120.07 | 120.21 | 5,316,658 | +0.16(+0.13%) |
Mar 27, 2019 | 119.96 | 120.73 | 119.51 | 120.06 | 7,815,294 | +0.11(+0.09%) |
Mar 26, 2019 | 118.53 | 120.55 | 118.53 | 119.94 | 5,497,578 | +1.70(+1.44%) |
Mar 25, 2019 | 118.51 | 118.59 | 117.50 | 118.25 | 5,199,194 | -0.26(-0.22%) |
Mar 22, 2019 | 119.23 | 119.79 | 118.47 | 118.51 | 7,542,490 | -1.03(-0.86%) |
Mar 21, 2019 | 118.59 | 120.13 | 118.54 | 119.54 | 6,660,339 | +0.70(+0.59%) |
Mar 20, 2019 | 119.74 | 119.89 | 118.28 | 118.84 | 6,326,166 | -0.99(-0.83%) |
Mar 19, 2019 | 119.11 | 120.16 | 118.99 | 119.83 | 6,795,950 | +1.10(+0.93%) |
Mar 18, 2019 | 119.15 | 119.26 | 118.34 | 118.73 | 8,081,583 | -0.37(-0.31%) |
Mar 15, 2019 | 119.45 | 119.68 | 118.44 | 119.11 | 13,774,198 | -0.36(-0.30%) |
Mar 14, 2019 | 119.75 | 120.14 | 119.40 | 119.47 | 9,811,699 | -1.20(-1.00%) |
Mar 13, 2019 | 120.83 | 121.04 | 120.33 | 120.67 | 7,438,628 | +0.20(+0.17%) |
Mar 12, 2019 | 120.01 | 121.18 | 119.88 | 120.47 | 6,415,553 | +0.54(+0.45%) |
Mar 11, 2019 | 119.55 | 120.34 | 119.04 | 119.94 | 7,104,906 | +0.43(+0.36%) |
Mar 08, 2019 | 119.53 | 120.58 | 118.08 | 119.50 | 8,141,042 | -0.16(-0.13%) |
Mar 07, 2019 | 119.91 | 120.42 | 119.19 | 119.66 | 7,046,643 | -0.74(-0.61%) |
Mar 06, 2019 | 120.72 | 120.88 | 119.97 | 120.39 | 7,202,517 | +0.28(+0.23%) |
Mar 05, 2019 | 120.15 | 120.44 | 119.76 | 120.12 | 7,582,198 | +0.25(+0.21%) |
Mar 04, 2019 | 120.19 | 120.67 | 119.03 | 119.87 | 9,678,773 | +0.11(+0.09%) |
Mar 01, 2019 | 118.78 | 119.98 | 118.59 | 119.75 | 6,517,524 | +1.48(+1.25%) |
Feb 28, 2019 | 117.68 | 119.41 | 117.45 | 118.27 | 11,662,039 | +0.67(+0.57%) |
Feb 27, 2019 | 117.31 | 117.94 | 117.19 | 117.61 | 5,057,901 | -0.21(-0.18%) |
Feb 26, 2019 | 118.10 | 118.55 | 117.76 | 117.81 | 5,899,871 | -0.08(-0.07%) |
Feb 25, 2019 | 118.02 | 119.01 | 117.60 | 117.89 | 7,909,597 | +0.43(+0.37%) |
Feb 22, 2019 | 116.33 | 117.50 | 115.93 | 117.46 | 6,074,986 | +1.02(+0.87%) |
Feb 21, 2019 | 116.07 | 116.76 | 115.46 | 116.45 | 7,659,355 | -0.80(-0.68%) |
Feb 20, 2019 | 116.92 | 117.57 | 116.71 | 117.25 | 6,602,925 | +0.57(+0.49%) |
Feb 19, 2019 | 117.06 | 117.27 | 116.63 | 116.68 | 6,902,649 | -0.59(-0.51%) |
Feb 15, 2019 | 116.25 | 117.30 | 116.09 | 117.27 | 7,751,021 | +1.78(+1.54%) |
Feb 14, 2019 | 115.48 | 115.93 | 114.67 | 115.49 | 4,547,578 | -0.12(-0.10%) |
Feb 13, 2019 | 115.28 | 116.07 | 114.55 | 115.61 | 8,989,759 | +0.25(+0.22%) |
Feb 12, 2019 | 113.57 | 115.48 | 113.57 | 115.36 | 7,254,739 | +1.86(+1.64%) |
Feb 11, 2019 | 113.77 | 114.08 | 112.87 | 113.50 | 5,770,756 | -0.34(-0.30%) |
Feb 08, 2019 | 113.46 | 113.90 | 113.11 | 113.85 | 5,159,633 | +0.30(+0.27%) |
Feb 07, 2019 | 113.89 | 114.06 | 113.10 | 113.55 | 7,075,796 | -0.82(-0.71%) |
Feb 06, 2019 | 114.43 | 114.86 | 113.76 | 114.36 | 5,891,576 | +0.10(+0.09%) |
Feb 05, 2019 | 114.81 | 115.12 | 114.15 | 114.26 | 7,401,793 | +0.00(+0.00%) |
Feb 04, 2019 | 115.19 | 115.35 | 113.69 | 114.26 | 8,988,966 | -1.14(-0.98%) |