Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.24 | 121.85 | 119.00 | 121.81 | 985,833 | +1.25(+1.04%) |
Apr 29, 2019 | 120.97 | 122.78 | 120.51 | 120.56 | 1,145,396 | -0.14(-0.12%) |
Apr 26, 2019 | 119.01 | 121.30 | 118.55 | 120.70 | 1,057,800 | +1.75(+1.47%) |
Apr 25, 2019 | 120.68 | 121.66 | 118.57 | 118.95 | 950,352 | -0.85(-0.71%) |
Apr 24, 2019 | 120.81 | 121.55 | 119.45 | 119.80 | 800,130 | -0.05(-0.04%) |
Apr 23, 2019 | 118.94 | 120.25 | 116.83 | 119.85 | 1,216,702 | +0.42(+0.35%) |
Apr 22, 2019 | 117.38 | 119.83 | 116.33 | 119.43 | 926,379 | +0.86(+0.73%) |
Apr 18, 2019 | 121.02 | 121.16 | 114.39 | 118.57 | 2,288,000 | -2.74(-2.26%) |
Apr 17, 2019 | 124.84 | 125.10 | 120.69 | 121.31 | 1,006,097 | -3.29(-2.64%) |
Apr 16, 2019 | 126.57 | 127.15 | 123.57 | 124.60 | 915,694 | -1.25(-0.99%) |
Apr 15, 2019 | 124.49 | 126.61 | 124.14 | 125.85 | 596,638 | +1.85(+1.49%) |
Apr 12, 2019 | 126.05 | 126.36 | 122.92 | 124.00 | 1,150,500 | -1.41(-1.12%) |
Apr 11, 2019 | 127.35 | 127.35 | 125.06 | 125.41 | 615,999 | -1.10(-0.87%) |
Apr 10, 2019 | 123.42 | 126.73 | 123.00 | 126.51 | 642,680 | +3.27(+2.65%) |
Apr 09, 2019 | 122.44 | 124.75 | 122.44 | 123.24 | 473,183 | -0.34(-0.28%) |
Apr 08, 2019 | 123.69 | 124.06 | 120.27 | 123.58 | 825,498 | -0.41(-0.33%) |
Apr 05, 2019 | 124.00 | 125.64 | 123.34 | 123.99 | 1,039,900 | +0.38(+0.31%) |
Apr 04, 2019 | 130.57 | 130.57 | 121.03 | 123.61 | 1,434,929 | -6.31(-4.86%) |
Apr 03, 2019 | 130.35 | 131.99 | 129.41 | 129.92 | 735,391 | +0.42(+0.32%) |
Apr 02, 2019 | 129.14 | 129.69 | 127.50 | 129.50 | 589,013 | +0.07(+0.05%) |
Apr 01, 2019 | 129.11 | 129.61 | 126.23 | 129.43 | 838,628 | +2.15(+1.69%) |
Mar 29, 2019 | 126.02 | 127.34 | 124.83 | 127.28 | 706,600 | +2.97(+2.39%) |
Mar 28, 2019 | 123.68 | 125.20 | 122.02 | 124.31 | 669,438 | +1.51(+1.23%) |
Mar 27, 2019 | 127.25 | 127.95 | 120.76 | 122.80 | 1,006,928 | -4.34(-3.41%) |
Mar 26, 2019 | 127.86 | 129.06 | 125.85 | 127.14 | 575,153 | +0.98(+0.78%) |
Mar 25, 2019 | 126.90 | 127.88 | 124.30 | 126.16 | 1,001,816 | -1.69(-1.32%) |
Mar 22, 2019 | 135.66 | 136.31 | 127.70 | 127.85 | 1,578,100 | -8.79(-6.43%) |
Mar 21, 2019 | 132.63 | 136.92 | 132.62 | 136.64 | 661,580 | +3.90(+2.94%) |
Mar 20, 2019 | 133.50 | 134.68 | 131.95 | 132.74 | 567,827 | -0.78(-0.58%) |
Mar 19, 2019 | 133.00 | 133.88 | 130.85 | 133.52 | 582,933 | +1.45(+1.10%) |
Mar 18, 2019 | 130.90 | 132.31 | 129.95 | 132.07 | 766,049 | +1.59(+1.22%) |
Mar 15, 2019 | 130.44 | 131.54 | 129.96 | 130.48 | 569,600 | +0.04(+0.03%) |
Mar 14, 2019 | 129.00 | 132.05 | 127.56 | 130.44 | 583,492 | +0.67(+0.52%) |
Mar 13, 2019 | 129.28 | 131.47 | 128.50 | 129.77 | 941,589 | +1.27(+0.99%) |
Mar 12, 2019 | 127.05 | 129.93 | 126.29 | 128.50 | 813,735 | +1.44(+1.13%) |
Mar 11, 2019 | 124.58 | 127.18 | 124.58 | 127.06 | 502,783 | +2.96(+2.39%) |
Mar 08, 2019 | 121.26 | 124.80 | 120.12 | 124.10 | 612,000 | +0.49(+0.40%) |
Mar 07, 2019 | 122.81 | 125.62 | 121.90 | 123.61 | 836,505 | +0.51(+0.41%) |
Mar 06, 2019 | 123.98 | 125.59 | 122.01 | 123.10 | 523,181 | -1.40(-1.12%) |
Mar 05, 2019 | 124.57 | 125.00 | 121.26 | 124.50 | 903,499 | -0.68(-0.54%) |
Mar 04, 2019 | 133.05 | 133.86 | 123.85 | 125.18 | 2,374,330 | -7.29(-5.50%) |
Mar 01, 2019 | 133.31 | 133.50 | 129.70 | 132.47 | 1,032,600 | +0.57(+0.43%) |
Feb 28, 2019 | 130.61 | 132.46 | 129.40 | 131.90 | 3,067,530 | +0.74(+0.56%) |
Feb 27, 2019 | 129.20 | 132.35 | 129.01 | 131.16 | 1,008,532 | +1.18(+0.91%) |
Feb 26, 2019 | 133.95 | 134.50 | 129.94 | 129.98 | 1,642,039 | -4.41(-3.28%) |
Feb 25, 2019 | 133.74 | 134.97 | 133.08 | 134.39 | 1,251,147 | +1.52(+1.14%) |
Feb 22, 2019 | 130.66 | 133.14 | 130.53 | 132.87 | 1,040,600 | +2.47(+1.89%) |
Feb 21, 2019 | 126.59 | 131.12 | 126.59 | 130.40 | 1,354,830 | +3.36(+2.64%) |
Feb 20, 2019 | 126.67 | 128.53 | 125.26 | 127.04 | 1,715,958 | +0.07(+0.06%) |
Feb 19, 2019 | 129.27 | 129.71 | 124.50 | 126.97 | 1,797,533 | -2.37(-1.83%) |
Feb 15, 2019 | 130.40 | 130.56 | 127.50 | 129.34 | 895,500 | -0.68(-0.52%) |
Feb 14, 2019 | 125.58 | 130.45 | 124.78 | 130.02 | 1,479,739 | +3.85(+3.05%) |
Feb 13, 2019 | 126.13 | 127.70 | 123.36 | 126.17 | 1,582,111 | +0.39(+0.31%) |
Feb 12, 2019 | 121.75 | 126.17 | 121.50 | 125.78 | 2,335,011 | +4.86(+4.02%) |
Feb 11, 2019 | 122.80 | 123.57 | 120.37 | 120.92 | 1,749,981 | -1.32(-1.08%) |
Feb 08, 2019 | 120.49 | 122.37 | 118.69 | 122.24 | 1,414,600 | +0.70(+0.58%) |
Feb 07, 2019 | 123.10 | 123.95 | 119.81 | 121.54 | 1,334,295 | -2.44(-1.97%) |
Feb 06, 2019 | 128.00 | 128.00 | 121.14 | 123.98 | 3,419,365 | -8.98(-6.75%) |
Feb 05, 2019 | 132.41 | 133.74 | 131.37 | 132.96 | 1,380,672 | +0.89(+0.67%) |
Feb 04, 2019 | 130.75 | 133.63 | 130.75 | 132.07 | 1,561,538 | +1.64(+1.26%) |