Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.14 | 129.93 | 127.50 | 128.93 | 472,851 | -0.33(-0.26%) |
Apr 29, 2019 | 128.13 | 129.74 | 127.81 | 129.26 | 527,441 | +1.69(+1.32%) |
Apr 26, 2019 | 125.00 | 127.65 | 123.75 | 127.57 | 485,000 | +2.84(+2.28%) |
Apr 25, 2019 | 124.50 | 127.23 | 124.14 | 124.73 | 592,970 | -0.90(-0.72%) |
Apr 24, 2019 | 125.90 | 127.02 | 124.22 | 125.63 | 575,622 | -0.39(-0.31%) |
Apr 23, 2019 | 122.06 | 126.45 | 121.54 | 126.02 | 1,209,290 | +4.10(+3.36%) |
Apr 22, 2019 | 117.80 | 122.13 | 117.00 | 121.92 | 599,067 | +4.19(+3.56%) |
Apr 18, 2019 | 121.26 | 121.27 | 116.33 | 117.73 | 1,163,800 | -3.53(-2.91%) |
Apr 17, 2019 | 124.82 | 125.13 | 118.33 | 121.26 | 1,060,697 | -2.44(-1.97%) |
Apr 16, 2019 | 123.08 | 125.20 | 122.51 | 123.70 | 1,043,499 | +1.81(+1.48%) |
Apr 15, 2019 | 121.40 | 124.59 | 121.31 | 121.89 | 737,454 | +0.48(+0.40%) |
Apr 12, 2019 | 119.91 | 122.10 | 119.01 | 121.41 | 670,000 | +1.87(+1.56%) |
Apr 11, 2019 | 121.66 | 121.75 | 119.35 | 119.54 | 457,959 | -1.48(-1.22%) |
Apr 10, 2019 | 118.63 | 121.14 | 118.01 | 121.02 | 508,075 | +2.64(+2.23%) |
Apr 09, 2019 | 116.49 | 118.90 | 116.34 | 118.38 | 595,264 | +1.35(+1.15%) |
Apr 08, 2019 | 114.42 | 117.18 | 111.25 | 117.03 | 797,390 | +2.61(+2.28%) |
Apr 05, 2019 | 114.81 | 116.08 | 113.87 | 114.42 | 1,850,300 | +0.20(+0.18%) |
Apr 04, 2019 | 119.80 | 120.19 | 112.34 | 114.22 | 1,491,250 | -5.97(-4.97%) |
Apr 03, 2019 | 120.30 | 121.77 | 119.00 | 120.19 | 465,020 | +0.62(+0.52%) |
Apr 02, 2019 | 119.30 | 120.69 | 118.16 | 119.57 | 752,954 | +0.23(+0.19%) |
Apr 01, 2019 | 121.00 | 121.95 | 117.26 | 119.34 | 642,092 | +0.29(+0.24%) |
Mar 29, 2019 | 116.79 | 119.40 | 115.92 | 119.05 | 777,300 | +3.10(+2.67%) |
Mar 28, 2019 | 114.00 | 116.10 | 113.00 | 115.95 | 531,205 | +2.25(+1.98%) |
Mar 27, 2019 | 116.61 | 117.39 | 111.11 | 113.70 | 2,621,586 | -2.33(-2.01%) |
Mar 26, 2019 | 114.39 | 116.89 | 113.77 | 116.03 | 890,301 | +3.20(+2.84%) |
Mar 25, 2019 | 112.44 | 113.65 | 108.35 | 112.83 | 964,847 | -0.36(-0.32%) |
Mar 22, 2019 | 117.59 | 117.85 | 112.62 | 113.19 | 1,073,400 | -4.39(-3.73%) |
Mar 21, 2019 | 113.24 | 117.98 | 112.85 | 117.58 | 699,643 | +3.90(+3.43%) |
Mar 20, 2019 | 114.00 | 114.82 | 112.26 | 113.68 | 617,835 | -0.78(-0.68%) |
Mar 19, 2019 | 113.87 | 114.95 | 112.62 | 114.46 | 636,339 | +2.15(+1.91%) |
Mar 18, 2019 | 111.92 | 114.28 | 111.50 | 112.31 | 1,141,575 | +1.13(+1.02%) |
Mar 15, 2019 | 113.00 | 113.42 | 111.04 | 111.18 | 932,400 | -2.02(-1.78%) |
Mar 14, 2019 | 110.03 | 114.24 | 109.33 | 113.20 | 897,160 | +3.28(+2.98%) |
Mar 13, 2019 | 109.65 | 111.69 | 109.45 | 109.92 | 474,103 | -0.81(-0.73%) |
Mar 12, 2019 | 111.41 | 111.89 | 108.87 | 110.73 | 505,321 | -0.01(-0.01%) |
Mar 11, 2019 | 107.95 | 111.49 | 107.70 | 110.74 | 930,327 | +3.91(+3.66%) |
Mar 08, 2019 | 104.98 | 107.59 | 103.06 | 106.83 | 503,600 | +0.07(+0.07%) |
Mar 07, 2019 | 105.66 | 108.94 | 105.01 | 106.76 | 795,240 | +1.05(+0.99%) |
Mar 06, 2019 | 106.93 | 107.25 | 104.27 | 105.71 | 408,177 | -1.21(-1.13%) |
Mar 05, 2019 | 105.80 | 107.48 | 104.20 | 106.92 | 497,649 | +1.25(+1.18%) |
Mar 04, 2019 | 109.65 | 110.67 | 102.62 | 105.67 | 1,282,496 | -4.26(-3.88%) |
Mar 01, 2019 | 111.89 | 113.07 | 107.77 | 109.93 | 925,800 | +0.16(+0.15%) |
Feb 28, 2019 | 109.60 | 111.13 | 108.64 | 109.77 | 820,963 | +0.18(+0.16%) |
Feb 27, 2019 | 106.94 | 109.82 | 106.72 | 109.59 | 779,932 | +2.87(+2.69%) |
Feb 26, 2019 | 106.60 | 107.95 | 106.10 | 106.72 | 803,628 | -0.43(-0.40%) |
Feb 25, 2019 | 106.95 | 108.44 | 105.62 | 107.15 | 773,651 | +1.26(+1.19%) |
Feb 22, 2019 | 104.74 | 106.77 | 103.48 | 105.89 | 1,168,000 | +1.80(+1.73%) |
Feb 21, 2019 | 101.85 | 104.75 | 100.36 | 104.09 | 897,427 | +2.24(+2.20%) |
Feb 20, 2019 | 102.28 | 104.31 | 100.83 | 101.85 | 1,065,815 | +0.04(+0.04%) |
Feb 19, 2019 | 99.59 | 102.06 | 99.20 | 101.81 | 1,223,680 | +0.76(+0.75%) |
Feb 15, 2019 | 102.34 | 103.39 | 100.32 | 101.05 | 1,713,500 | -3.01(-2.89%) |
Feb 14, 2019 | 100.77 | 105.00 | 96.60 | 104.06 | 5,506,079 | +17.68(+20.47%) |
Feb 13, 2019 | 87.79 | 88.24 | 85.91 | 86.38 | 1,068,923 | -1.10(-1.26%) |
Feb 12, 2019 | 89.76 | 90.00 | 87.25 | 87.48 | 919,601 | -1.76(-1.97%) |
Feb 11, 2019 | 90.64 | 91.49 | 88.31 | 89.24 | 558,814 | +0.27(+0.30%) |
Feb 08, 2019 | 85.92 | 89.20 | 85.48 | 88.97 | 704,100 | +2.08(+2.39%) |
Feb 07, 2019 | 86.71 | 87.22 | 83.01 | 86.89 | 675,093 | -1.05(-1.19%) |
Feb 06, 2019 | 89.63 | 89.73 | 86.86 | 87.94 | 828,474 | -1.66(-1.85%) |
Feb 05, 2019 | 88.57 | 90.73 | 88.57 | 89.60 | 715,053 | +1.16(+1.31%) |
Feb 04, 2019 | 89.06 | 89.18 | 87.63 | 88.44 | 648,899 | -0.04(-0.05%) |