Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.23 | 124.65 | 123.44 | 124.16 | 59,815 | +0.10(+0.08%) |
Apr 29, 2019 | 123.04 | 124.68 | 123.04 | 124.06 | 48,806 | +1.14(+0.93%) |
Apr 26, 2019 | 121.91 | 122.96 | 121.72 | 122.92 | 37,675 | +1.08(+0.88%) |
Apr 25, 2019 | 121.19 | 122.28 | 120.91 | 121.84 | 62,905 | +0.11(+0.09%) |
Apr 24, 2019 | 121.43 | 122.04 | 121.10 | 121.73 | 35,248 | -0.03(-0.02%) |
Apr 23, 2019 | 120.84 | 121.87 | 120.47 | 121.76 | 53,901 | +0.73(+0.60%) |
Apr 22, 2019 | 120.76 | 121.16 | 120.53 | 121.03 | 35,881 | -0.16(-0.14%) |
Apr 18, 2019 | 121.60 | 121.60 | 120.84 | 121.19 | 46,655 | -0.38(-0.32%) |
Apr 17, 2019 | 121.16 | 121.74 | 120.61 | 121.58 | 74,264 | +0.59(+0.49%) |
Apr 16, 2019 | 119.76 | 121.10 | 119.69 | 120.98 | 59,744 | +1.38(+1.15%) |
Apr 15, 2019 | 120.15 | 120.28 | 119.23 | 119.60 | 77,772 | -0.67(-0.55%) |
Apr 12, 2019 | 119.58 | 120.73 | 119.15 | 120.27 | 98,349 | +2.26(+1.91%) |
Apr 11, 2019 | 118.07 | 118.65 | 117.48 | 118.01 | 63,330 | +0.28(+0.24%) |
Apr 10, 2019 | 117.38 | 117.79 | 116.89 | 117.73 | 53,966 | +0.53(+0.45%) |
Apr 09, 2019 | 117.68 | 117.69 | 116.90 | 117.20 | 80,161 | -1.09(-0.92%) |
Apr 08, 2019 | 117.72 | 118.29 | 117.48 | 118.29 | 52,986 | +0.31(+0.26%) |
Apr 05, 2019 | 118.33 | 118.53 | 117.76 | 117.98 | 36,470 | -0.04(-0.03%) |
Apr 04, 2019 | 117.41 | 118.20 | 117.41 | 118.01 | 57,716 | +0.67(+0.57%) |
Apr 03, 2019 | 117.62 | 118.16 | 116.90 | 117.35 | 186,477 | +0.45(+0.38%) |
Apr 02, 2019 | 116.50 | 117.13 | 116.30 | 116.90 | 96,202 | +0.26(+0.22%) |
Apr 01, 2019 | 114.79 | 116.77 | 114.79 | 116.64 | 74,064 | +2.69(+2.36%) |
Mar 29, 2019 | 114.52 | 114.59 | 113.50 | 113.96 | 99,225 | +0.40(+0.35%) |
Mar 28, 2019 | 112.69 | 113.59 | 112.43 | 113.56 | 91,863 | +1.13(+1.01%) |
Mar 27, 2019 | 112.73 | 113.16 | 111.82 | 112.43 | 175,582 | -0.49(-0.44%) |
Mar 26, 2019 | 112.20 | 112.95 | 111.83 | 112.92 | 153,235 | +1.60(+1.43%) |
Mar 25, 2019 | 111.48 | 112.50 | 110.61 | 111.32 | 511,387 | -0.40(-0.36%) |
Mar 22, 2019 | 114.14 | 114.39 | 111.33 | 111.72 | 246,421 | -3.64(-3.16%) |
Mar 21, 2019 | 114.96 | 115.99 | 114.23 | 115.37 | 206,558 | -0.30(-0.26%) |
Mar 20, 2019 | 117.94 | 117.94 | 115.63 | 115.67 | 146,159 | -2.60(-2.20%) |
Mar 19, 2019 | 119.78 | 119.96 | 117.95 | 118.27 | 135,543 | -0.86(-0.72%) |
Mar 18, 2019 | 118.21 | 119.38 | 118.17 | 119.13 | 68,324 | +1.12(+0.95%) |
Mar 15, 2019 | 117.26 | 118.38 | 117.26 | 118.01 | 78,648 | +0.73(+0.62%) |
Mar 14, 2019 | 116.64 | 117.56 | 116.59 | 117.28 | 137,342 | +0.68(+0.58%) |
Mar 13, 2019 | 116.02 | 117.08 | 115.88 | 116.60 | 677,806 | +0.91(+0.79%) |
Mar 12, 2019 | 115.78 | 116.13 | 115.45 | 115.69 | 517,633 | +0.22(+0.19%) |
Mar 11, 2019 | 114.88 | 115.79 | 114.80 | 115.47 | 83,807 | +1.17(+1.03%) |
Mar 08, 2019 | 112.94 | 114.37 | 112.76 | 114.30 | 73,368 | +0.09(+0.08%) |
Mar 07, 2019 | 115.12 | 115.23 | 113.57 | 114.21 | 141,720 | -1.35(-1.16%) |
Mar 06, 2019 | 116.40 | 116.62 | 115.46 | 115.56 | 67,497 | -0.96(-0.83%) |
Mar 05, 2019 | 116.81 | 116.81 | 115.64 | 116.52 | 96,207 | -0.28(-0.24%) |
Mar 04, 2019 | 117.88 | 118.53 | 115.86 | 116.80 | 88,215 | -0.79(-0.67%) |
Mar 01, 2019 | 117.80 | 118.62 | 117.21 | 117.59 | 76,338 | +0.76(+0.65%) |
Feb 28, 2019 | 117.14 | 117.35 | 116.75 | 116.83 | 64,353 | -0.21(-0.18%) |
Feb 27, 2019 | 116.31 | 117.14 | 116.17 | 117.04 | 56,872 | +0.55(+0.48%) |
Feb 26, 2019 | 116.07 | 117.17 | 115.91 | 116.48 | 42,460 | -0.20(-0.17%) |
Feb 25, 2019 | 117.06 | 117.81 | 116.62 | 116.68 | 78,211 | +0.35(+0.30%) |
Feb 22, 2019 | 116.22 | 116.47 | 115.97 | 116.33 | 52,799 | +0.24(+0.21%) |
Feb 21, 2019 | 116.50 | 116.70 | 115.69 | 116.08 | 54,575 | -0.68(-0.58%) |
Feb 20, 2019 | 115.99 | 116.77 | 115.76 | 116.77 | 40,814 | +0.75(+0.64%) |
Feb 19, 2019 | 115.44 | 116.34 | 115.10 | 116.02 | 59,196 | +0.12(+0.10%) |
Feb 15, 2019 | 114.58 | 115.95 | 114.58 | 115.90 | 50,929 | +2.24(+1.97%) |
Feb 14, 2019 | 113.85 | 114.35 | 112.79 | 113.67 | 62,637 | -0.91(-0.79%) |
Feb 13, 2019 | 114.65 | 115.43 | 114.55 | 114.58 | 74,501 | +0.37(+0.33%) |
Feb 12, 2019 | 113.28 | 114.59 | 113.28 | 114.20 | 106,728 | +1.67(+1.49%) |
Feb 11, 2019 | 112.69 | 112.98 | 112.23 | 112.53 | 176,806 | +0.16(+0.15%) |
Feb 08, 2019 | 112.33 | 112.67 | 110.98 | 112.37 | 183,036 | -0.50(-0.44%) |
Feb 07, 2019 | 113.54 | 113.56 | 111.94 | 112.87 | 90,999 | -0.75(-0.66%) |
Feb 06, 2019 | 113.47 | 114.14 | 113.28 | 113.62 | 66,177 | -0.17(-0.15%) |
Feb 05, 2019 | 114.14 | 114.14 | 113.27 | 113.79 | 73,350 | -0.08(-0.07%) |
Feb 04, 2019 | 113.28 | 113.88 | 112.82 | 113.88 | 61,366 | +0.67(+0.59%) |