Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 128.00 | 128.64 | 127.93 | 128.54 | 32,348 | +0.90(+0.71%) |
Apr 29, 2019 | 126.73 | 128.17 | 126.67 | 127.64 | 33,275 | -0.33(-0.25%) |
Apr 26, 2019 | 127.40 | 128.05 | 126.97 | 127.97 | 100,800 | +0.33(+0.25%) |
Apr 25, 2019 | 127.03 | 127.77 | 127.00 | 127.64 | 38,758 | -0.95(-0.74%) |
Apr 24, 2019 | 128.87 | 129.36 | 128.45 | 128.59 | 24,498 | -1.26(-0.97%) |
Apr 23, 2019 | 129.32 | 129.85 | 129.10 | 129.85 | 19,306 | -1.10(-0.84%) |
Apr 22, 2019 | 130.50 | 130.95 | 130.30 | 130.95 | 20,472 | +0.66(+0.51%) |
Apr 18, 2019 | 130.25 | 130.42 | 130.05 | 130.29 | 62,300 | +0.49(+0.38%) |
Apr 17, 2019 | 129.64 | 129.83 | 129.39 | 129.80 | 35,536 | +0.30(+0.23%) |
Apr 16, 2019 | 129.20 | 129.87 | 129.13 | 129.50 | 40,128 | +1.29(+1.01%) |
Apr 15, 2019 | 128.13 | 128.21 | 127.60 | 128.21 | 35,894 | +1.05(+0.83%) |
Apr 12, 2019 | 127.48 | 127.68 | 127.01 | 127.16 | 25,500 | +0.40(+0.32%) |
Apr 11, 2019 | 127.32 | 127.32 | 126.49 | 126.76 | 17,684 | -1.03(-0.81%) |
Apr 10, 2019 | 126.79 | 127.79 | 126.78 | 127.79 | 24,254 | +1.39(+1.10%) |
Apr 09, 2019 | 126.79 | 127.29 | 126.30 | 126.40 | 53,194 | +0.00(+0.00%) |
Apr 08, 2019 | 127.18 | 127.18 | 126.25 | 126.40 | 28,718 | -1.39(-1.09%) |
Apr 05, 2019 | 126.98 | 127.82 | 126.94 | 127.79 | 47,900 | +0.59(+0.46%) |
Apr 04, 2019 | 125.65 | 127.31 | 125.52 | 127.20 | 118,733 | +1.55(+1.23%) |
Apr 03, 2019 | 125.39 | 125.94 | 125.30 | 125.66 | 38,563 | +1.12(+0.90%) |
Apr 02, 2019 | 123.84 | 124.68 | 123.82 | 124.53 | 23,175 | +1.53(+1.24%) |
Apr 01, 2019 | 122.78 | 123.38 | 122.52 | 123.00 | 18,026 | +1.15(+0.94%) |
Mar 29, 2019 | 121.94 | 122.42 | 121.48 | 121.85 | 28,300 | +1.07(+0.89%) |
Mar 28, 2019 | 121.13 | 121.25 | 120.47 | 120.78 | 19,443 | +0.08(+0.07%) |
Mar 27, 2019 | 121.23 | 121.28 | 120.22 | 120.70 | 26,340 | -0.11(-0.09%) |
Mar 26, 2019 | 121.16 | 121.19 | 120.47 | 120.81 | 21,771 | +0.49(+0.40%) |
Mar 25, 2019 | 120.13 | 120.64 | 119.77 | 120.32 | 19,626 | +1.76(+1.48%) |
Mar 22, 2019 | 118.79 | 119.47 | 117.91 | 118.56 | 59,400 | -0.25(-0.21%) |
Mar 21, 2019 | 118.78 | 119.05 | 118.09 | 118.81 | 15,704 | -1.11(-0.93%) |
Mar 20, 2019 | 120.00 | 120.64 | 119.10 | 119.92 | 33,143 | +0.82(+0.69%) |
Mar 19, 2019 | 120.50 | 120.55 | 118.75 | 119.10 | 31,252 | +1.01(+0.86%) |
Mar 18, 2019 | 117.50 | 118.19 | 116.99 | 118.09 | 24,065 | -2.32(-1.93%) |
Mar 15, 2019 | 120.27 | 120.80 | 119.70 | 120.41 | 24,600 | +0.06(+0.05%) |
Mar 14, 2019 | 119.23 | 120.94 | 119.23 | 120.34 | 29,895 | +4.33(+3.74%) |
Mar 13, 2019 | 115.13 | 116.81 | 114.90 | 116.01 | 66,226 | -3.33(-2.79%) |
Mar 12, 2019 | 119.31 | 119.99 | 117.50 | 119.34 | 36,299 | -0.55(-0.45%) |
Mar 11, 2019 | 118.98 | 120.00 | 118.74 | 119.89 | 25,104 | +1.20(+1.02%) |
Mar 08, 2019 | 117.97 | 118.70 | 117.84 | 118.68 | 33,900 | -1.98(-1.64%) |
Mar 07, 2019 | 122.10 | 122.10 | 120.46 | 120.66 | 45,765 | -2.49(-2.02%) |
Mar 06, 2019 | 123.59 | 123.65 | 123.00 | 123.15 | 21,840 | +0.64(+0.52%) |
Mar 05, 2019 | 122.40 | 122.68 | 122.11 | 122.52 | 30,878 | +0.28(+0.22%) |
Mar 04, 2019 | 123.55 | 123.55 | 121.72 | 122.24 | 33,511 | -0.93(-0.75%) |
Mar 01, 2019 | 123.98 | 124.32 | 122.99 | 123.17 | 23,100 | +1.77(+1.45%) |
Feb 28, 2019 | 121.45 | 122.14 | 121.05 | 121.40 | 53,770 | +0.09(+0.07%) |
Feb 27, 2019 | 121.51 | 121.58 | 120.89 | 121.31 | 25,339 | -0.84(-0.68%) |
Feb 26, 2019 | 121.10 | 122.15 | 120.96 | 122.15 | 32,490 | +2.75(+2.30%) |
Feb 25, 2019 | 118.53 | 119.98 | 118.47 | 119.41 | 47,489 | +3.50(+3.02%) |
Feb 22, 2019 | 114.85 | 116.10 | 114.85 | 115.90 | 44,600 | +0.79(+0.69%) |
Feb 21, 2019 | 115.37 | 115.50 | 114.75 | 115.11 | 27,072 | -0.11(-0.10%) |
Feb 20, 2019 | 114.15 | 115.34 | 114.15 | 115.22 | 82,564 | +0.67(+0.58%) |
Feb 19, 2019 | 113.15 | 114.93 | 113.05 | 114.55 | 48,667 | +1.75(+1.55%) |
Feb 15, 2019 | 111.83 | 113.02 | 111.55 | 112.80 | 25,800 | +1.41(+1.27%) |
Feb 14, 2019 | 111.36 | 111.82 | 111.12 | 111.39 | 19,177 | -0.91(-0.81%) |
Feb 13, 2019 | 113.33 | 113.33 | 111.78 | 112.30 | 41,501 | -2.02(-1.77%) |
Feb 12, 2019 | 113.37 | 114.38 | 113.16 | 114.32 | 24,732 | +1.92(+1.71%) |
Feb 11, 2019 | 112.40 | 112.80 | 112.29 | 112.40 | 26,524 | -0.46(-0.41%) |
Feb 08, 2019 | 112.46 | 112.86 | 111.95 | 112.86 | 75,600 | -0.64(-0.56%) |
Feb 07, 2019 | 113.29 | 113.61 | 112.98 | 113.50 | 40,775 | -1.27(-1.10%) |
Feb 06, 2019 | 115.82 | 115.82 | 114.62 | 114.77 | 25,423 | -0.90(-0.78%) |
Feb 05, 2019 | 115.56 | 115.83 | 115.10 | 115.67 | 79,177 | +2.98(+2.65%) |
Feb 04, 2019 | 111.94 | 112.79 | 111.33 | 112.68 | 49,256 | -1.62(-1.42%) |