Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.21 | 124.62 | 123.41 | 124.14 | 59,827 | +0.10(+0.08%) |
Apr 29, 2019 | 123.01 | 124.65 | 123.01 | 124.03 | 48,816 | +1.14(+0.93%) |
Apr 26, 2019 | 121.89 | 122.94 | 121.70 | 122.89 | 37,682 | +1.08(+0.88%) |
Apr 25, 2019 | 121.17 | 122.26 | 120.89 | 121.82 | 62,917 | +0.11(+0.09%) |
Apr 24, 2019 | 121.41 | 122.02 | 121.08 | 121.71 | 35,254 | -0.03(-0.02%) |
Apr 23, 2019 | 120.81 | 121.84 | 120.45 | 121.73 | 53,912 | +0.73(+0.60%) |
Apr 22, 2019 | 120.74 | 121.13 | 120.51 | 121.00 | 35,888 | -0.16(-0.14%) |
Apr 18, 2019 | 121.58 | 121.58 | 120.82 | 121.17 | 46,664 | -0.38(-0.32%) |
Apr 17, 2019 | 121.13 | 121.72 | 120.58 | 121.55 | 74,279 | +0.59(+0.49%) |
Apr 16, 2019 | 119.73 | 121.08 | 119.67 | 120.96 | 59,756 | +1.38(+1.15%) |
Apr 15, 2019 | 120.13 | 120.25 | 119.20 | 119.58 | 77,787 | -0.67(-0.55%) |
Apr 12, 2019 | 119.56 | 120.70 | 119.12 | 120.25 | 98,368 | +2.25(+1.91%) |
Apr 11, 2019 | 118.05 | 118.63 | 117.46 | 117.99 | 63,342 | +0.28(+0.24%) |
Apr 10, 2019 | 117.36 | 117.76 | 116.87 | 117.71 | 53,976 | +0.53(+0.45%) |
Apr 09, 2019 | 117.65 | 117.66 | 116.88 | 117.18 | 80,176 | -1.09(-0.92%) |
Apr 08, 2019 | 117.70 | 118.27 | 117.45 | 118.27 | 52,996 | +0.31(+0.26%) |
Apr 05, 2019 | 118.30 | 118.51 | 117.74 | 117.95 | 36,477 | -0.04(-0.03%) |
Apr 04, 2019 | 117.39 | 118.17 | 117.39 | 117.99 | 57,727 | +0.67(+0.57%) |
Apr 03, 2019 | 117.60 | 118.14 | 116.88 | 117.33 | 186,513 | +0.45(+0.38%) |
Apr 02, 2019 | 116.48 | 117.11 | 116.28 | 116.88 | 96,221 | +0.26(+0.22%) |
Apr 01, 2019 | 114.77 | 116.75 | 114.77 | 116.62 | 74,078 | +2.68(+2.36%) |
Mar 29, 2019 | 114.50 | 114.57 | 113.48 | 113.94 | 99,244 | +0.40(+0.35%) |
Mar 28, 2019 | 112.67 | 113.56 | 112.41 | 113.54 | 91,881 | +1.13(+1.01%) |
Mar 27, 2019 | 112.71 | 113.13 | 111.80 | 112.41 | 175,616 | -0.49(-0.44%) |
Mar 26, 2019 | 112.18 | 112.92 | 111.81 | 112.90 | 153,265 | +1.60(+1.43%) |
Mar 25, 2019 | 111.45 | 112.48 | 110.59 | 111.30 | 511,487 | -0.40(-0.36%) |
Mar 22, 2019 | 114.12 | 114.37 | 111.31 | 111.70 | 246,469 | -3.64(-3.16%) |
Mar 21, 2019 | 114.93 | 115.97 | 114.21 | 115.34 | 206,599 | -0.30(-0.26%) |
Mar 20, 2019 | 117.92 | 117.92 | 115.61 | 115.64 | 146,187 | -2.60(-2.20%) |
Mar 19, 2019 | 119.76 | 119.93 | 117.92 | 118.24 | 135,569 | -0.86(-0.72%) |
Mar 18, 2019 | 118.19 | 119.36 | 118.14 | 119.11 | 68,337 | +1.12(+0.95%) |
Mar 15, 2019 | 117.23 | 118.36 | 117.23 | 117.99 | 78,663 | +0.73(+0.62%) |
Mar 14, 2019 | 116.62 | 117.54 | 116.57 | 117.26 | 137,369 | +0.68(+0.59%) |
Mar 13, 2019 | 116.00 | 117.06 | 115.85 | 116.58 | 677,938 | +0.91(+0.79%) |
Mar 12, 2019 | 115.76 | 116.11 | 115.42 | 115.67 | 517,734 | +0.22(+0.19%) |
Mar 11, 2019 | 114.85 | 115.77 | 114.78 | 115.45 | 83,823 | +1.17(+1.03%) |
Mar 08, 2019 | 112.92 | 114.34 | 112.73 | 114.28 | 73,383 | +0.09(+0.08%) |
Mar 07, 2019 | 115.10 | 115.21 | 113.54 | 114.19 | 141,748 | -1.35(-1.16%) |
Mar 06, 2019 | 116.38 | 116.60 | 115.43 | 115.53 | 67,510 | -0.96(-0.83%) |
Mar 05, 2019 | 116.79 | 116.79 | 115.62 | 116.50 | 96,226 | -0.28(-0.24%) |
Mar 04, 2019 | 117.85 | 118.51 | 115.83 | 116.78 | 88,232 | -0.79(-0.67%) |
Mar 01, 2019 | 117.78 | 118.60 | 117.19 | 117.57 | 76,353 | +0.76(+0.65%) |
Feb 28, 2019 | 117.12 | 117.32 | 116.72 | 116.81 | 64,365 | -0.21(-0.18%) |
Feb 27, 2019 | 116.29 | 117.12 | 116.15 | 117.02 | 56,883 | +0.56(+0.48%) |
Feb 26, 2019 | 116.04 | 117.15 | 115.89 | 116.46 | 42,468 | -0.20(-0.17%) |
Feb 25, 2019 | 117.03 | 117.78 | 116.60 | 116.66 | 78,227 | +0.35(+0.30%) |
Feb 22, 2019 | 116.20 | 116.45 | 115.94 | 116.31 | 52,809 | +0.25(+0.21%) |
Feb 21, 2019 | 116.48 | 116.68 | 115.67 | 116.06 | 54,586 | -0.68(-0.58%) |
Feb 20, 2019 | 115.97 | 116.74 | 115.73 | 116.74 | 40,822 | +0.74(+0.64%) |
Feb 19, 2019 | 115.42 | 116.32 | 115.08 | 116.00 | 59,208 | +0.12(+0.10%) |
Feb 15, 2019 | 114.55 | 115.92 | 114.55 | 115.88 | 50,939 | +2.24(+1.97%) |
Feb 14, 2019 | 113.83 | 114.33 | 112.77 | 113.64 | 62,649 | -0.91(-0.79%) |
Feb 13, 2019 | 114.62 | 115.41 | 114.53 | 114.55 | 74,516 | +0.37(+0.33%) |
Feb 12, 2019 | 113.26 | 114.57 | 113.26 | 114.18 | 106,749 | +1.67(+1.49%) |
Feb 11, 2019 | 112.67 | 112.96 | 112.21 | 112.51 | 176,841 | +0.16(+0.15%) |
Feb 08, 2019 | 112.31 | 112.64 | 110.96 | 112.34 | 183,072 | -0.50(-0.44%) |
Feb 07, 2019 | 113.52 | 113.53 | 111.92 | 112.84 | 91,016 | -0.75(-0.66%) |
Feb 06, 2019 | 113.44 | 114.12 | 113.25 | 113.60 | 66,189 | -0.17(-0.15%) |
Feb 05, 2019 | 114.12 | 114.12 | 113.25 | 113.77 | 73,364 | -0.08(-0.07%) |
Feb 04, 2019 | 113.26 | 113.85 | 112.80 | 113.85 | 61,378 | +0.67(+0.59%) |