Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.40 | 131.96 | 130.36 | 131.77 | 150,048 | +1.38(+1.06%) |
Apr 29, 2019 | 130.12 | 130.42 | 130.02 | 130.39 | 65,393 | +0.25(+0.19%) |
Apr 26, 2019 | 129.03 | 130.14 | 129.03 | 130.14 | 152,314 | +1.16(+0.90%) |
Apr 25, 2019 | 129.29 | 129.29 | 128.71 | 128.98 | 193,102 | -0.99(-0.76%) |
Apr 24, 2019 | 129.80 | 130.38 | 129.65 | 129.97 | 146,613 | +0.20(+0.15%) |
Apr 23, 2019 | 129.76 | 129.99 | 129.28 | 129.78 | 578,211 | +0.05(+0.04%) |
Apr 22, 2019 | 129.72 | 130.49 | 129.51 | 129.72 | 158,321 | -0.14(-0.11%) |
Apr 18, 2019 | 130.33 | 130.67 | 129.35 | 129.87 | 111,071 | -0.05(-0.04%) |
Apr 17, 2019 | 129.91 | 130.09 | 129.43 | 129.92 | 109,323 | +0.57(+0.44%) |
Apr 16, 2019 | 129.63 | 129.81 | 128.93 | 129.35 | 81,095 | -0.04(-0.03%) |
Apr 15, 2019 | 128.53 | 129.46 | 128.53 | 129.40 | 74,248 | +0.85(+0.66%) |
Apr 12, 2019 | 128.53 | 128.70 | 128.05 | 128.55 | 69,942 | +0.35(+0.28%) |
Apr 11, 2019 | 128.30 | 128.33 | 127.82 | 128.19 | 100,110 | +0.12(+0.10%) |
Apr 10, 2019 | 127.67 | 128.17 | 127.65 | 128.07 | 72,349 | +0.46(+0.36%) |
Apr 09, 2019 | 127.59 | 127.72 | 127.19 | 127.61 | 83,969 | -0.19(-0.15%) |
Apr 08, 2019 | 127.29 | 127.83 | 127.24 | 127.80 | 82,465 | +0.47(+0.37%) |
Apr 05, 2019 | 127.13 | 127.42 | 126.82 | 127.33 | 86,778 | +0.38(+0.30%) |
Apr 04, 2019 | 126.50 | 127.11 | 126.42 | 126.95 | 101,882 | +0.55(+0.43%) |
Apr 03, 2019 | 126.95 | 127.12 | 126.06 | 126.40 | 541,306 | -0.70(-0.55%) |
Apr 02, 2019 | 127.94 | 127.99 | 127.10 | 127.10 | 154,895 | -1.11(-0.87%) |
Apr 01, 2019 | 128.82 | 128.82 | 127.98 | 128.21 | 146,119 | -0.30(-0.23%) |
Mar 29, 2019 | 127.95 | 128.61 | 127.65 | 128.51 | 108,020 | +0.84(+0.66%) |
Mar 28, 2019 | 127.30 | 128.03 | 127.30 | 127.67 | 105,561 | +0.50(+0.40%) |
Mar 27, 2019 | 127.67 | 127.77 | 126.50 | 127.17 | 148,334 | -0.51(-0.40%) |
Mar 26, 2019 | 127.15 | 128.05 | 127.15 | 127.68 | 157,928 | +1.05(+0.83%) |
Mar 25, 2019 | 126.26 | 126.87 | 125.81 | 126.63 | 140,283 | +0.31(+0.25%) |
Mar 22, 2019 | 126.53 | 127.29 | 126.28 | 126.32 | 134,687 | -0.35(-0.28%) |
Mar 21, 2019 | 125.01 | 126.87 | 124.92 | 126.67 | 119,264 | +1.53(+1.22%) |
Mar 20, 2019 | 125.76 | 125.94 | 124.84 | 125.14 | 1,358,054 | -0.65(-0.52%) |
Mar 19, 2019 | 126.16 | 126.50 | 125.41 | 125.80 | 90,461 | -0.24(-0.19%) |
Mar 18, 2019 | 125.72 | 126.20 | 125.65 | 126.03 | 112,499 | +0.37(+0.29%) |
Mar 15, 2019 | 125.20 | 126.10 | 125.20 | 125.66 | 117,111 | +0.63(+0.51%) |
Mar 14, 2019 | 125.21 | 125.36 | 124.90 | 125.03 | 79,031 | -0.20(-0.16%) |
Mar 13, 2019 | 124.69 | 125.58 | 124.66 | 125.23 | 90,870 | +0.77(+0.62%) |
Mar 12, 2019 | 124.53 | 125.02 | 124.31 | 124.46 | 93,124 | -0.09(-0.07%) |
Mar 11, 2019 | 123.10 | 124.57 | 123.10 | 124.55 | 110,415 | +1.66(+1.35%) |
Mar 08, 2019 | 122.93 | 123.18 | 122.36 | 122.88 | 95,529 | +0.02(+0.01%) |
Mar 07, 2019 | 123.28 | 123.46 | 122.56 | 122.86 | 144,393 | -0.69(-0.56%) |
Mar 06, 2019 | 123.78 | 123.98 | 123.11 | 123.55 | 92,724 | -0.30(-0.24%) |
Mar 05, 2019 | 123.85 | 124.24 | 123.61 | 123.85 | 165,519 | +0.00(+0.00%) |
Mar 04, 2019 | 124.40 | 124.49 | 122.97 | 123.85 | 107,147 | -0.25(-0.20%) |
Mar 01, 2019 | 124.72 | 124.72 | 123.30 | 124.10 | 185,378 | -0.13(-0.11%) |
Feb 28, 2019 | 123.97 | 124.73 | 123.76 | 124.23 | 155,109 | +0.52(+0.42%) |
Feb 27, 2019 | 123.60 | 123.81 | 123.21 | 123.71 | 97,256 | -0.12(-0.10%) |
Feb 26, 2019 | 123.86 | 124.37 | 123.64 | 123.83 | 155,590 | +0.04(+0.04%) |
Feb 25, 2019 | 124.85 | 125.01 | 123.69 | 123.79 | 124,361 | -0.69(-0.55%) |
Feb 22, 2019 | 123.89 | 124.48 | 123.69 | 124.47 | 171,066 | -0.41(-0.33%) |
Feb 21, 2019 | 124.33 | 125.14 | 123.96 | 124.89 | 462,524 | +0.34(+0.27%) |
Feb 20, 2019 | 124.55 | 124.93 | 124.19 | 124.55 | 1,328,576 | -0.08(-0.06%) |
Feb 19, 2019 | 124.36 | 125.05 | 124.13 | 124.63 | 490,690 | +0.61(+0.49%) |
Feb 15, 2019 | 123.73 | 124.22 | 123.73 | 124.03 | 183,902 | +1.10(+0.89%) |
Feb 14, 2019 | 123.14 | 123.44 | 122.28 | 122.92 | 145,456 | -1.39(-1.12%) |
Feb 13, 2019 | 124.06 | 124.47 | 123.94 | 124.32 | 99,202 | +0.40(+0.32%) |
Feb 12, 2019 | 123.26 | 124.27 | 123.18 | 123.92 | 146,518 | +0.95(+0.77%) |
Feb 11, 2019 | 122.62 | 123.04 | 122.46 | 122.97 | 128,081 | +0.35(+0.29%) |
Feb 08, 2019 | 121.75 | 122.62 | 121.33 | 122.62 | 99,959 | +0.65(+0.53%) |
Feb 07, 2019 | 121.69 | 122.06 | 121.15 | 121.97 | 88,093 | -0.24(-0.19%) |
Feb 06, 2019 | 121.93 | 122.35 | 121.81 | 122.20 | 106,041 | +0.09(+0.07%) |
Feb 05, 2019 | 122.23 | 122.47 | 121.92 | 122.11 | 102,675 | +0.01(+0.01%) |
Feb 04, 2019 | 121.39 | 122.15 | 121.15 | 122.11 | 106,177 | +0.77(+0.63%) |