Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.46 | 131.80 | 128.07 | 129.99 | 44,026 | -0.69(-0.52%) |
Apr 29, 2019 | 128.75 | 131.40 | 115.10 | 130.68 | 50,301 | +1.68(+1.30%) |
Apr 26, 2019 | 128.10 | 129.13 | 127.30 | 129.00 | 59,800 | +1.27(+0.99%) |
Apr 25, 2019 | 126.41 | 128.68 | 124.65 | 127.73 | 73,995 | +1.31(+1.04%) |
Apr 24, 2019 | 129.22 | 129.22 | 126.12 | 126.42 | 61,956 | -2.80(-2.17%) |
Apr 23, 2019 | 125.47 | 129.35 | 125.07 | 129.22 | 110,138 | +3.45(+2.74%) |
Apr 22, 2019 | 124.66 | 125.95 | 123.53 | 125.77 | 74,903 | +0.79(+0.63%) |
Apr 18, 2019 | 125.88 | 126.70 | 121.98 | 124.98 | 124,500 | -1.30(-1.03%) |
Apr 17, 2019 | 127.63 | 128.11 | 125.52 | 126.28 | 75,164 | -1.00(-0.79%) |
Apr 16, 2019 | 125.48 | 127.28 | 124.67 | 127.28 | 36,622 | +2.23(+1.78%) |
Apr 15, 2019 | 124.92 | 125.62 | 123.30 | 125.05 | 41,561 | +0.07(+0.06%) |
Apr 12, 2019 | 125.95 | 127.31 | 123.75 | 124.98 | 54,300 | +0.06(+0.05%) |
Apr 11, 2019 | 125.44 | 128.61 | 124.92 | 124.92 | 51,644 | -0.28(-0.22%) |
Apr 10, 2019 | 121.65 | 125.54 | 121.30 | 125.20 | 80,668 | +3.63(+2.99%) |
Apr 09, 2019 | 121.19 | 122.94 | 120.34 | 121.57 | 39,511 | -0.32(-0.26%) |
Apr 08, 2019 | 121.48 | 123.19 | 120.98 | 121.89 | 53,478 | +0.28(+0.23%) |
Apr 05, 2019 | 121.41 | 122.18 | 119.64 | 121.61 | 63,200 | +0.34(+0.28%) |
Apr 04, 2019 | 121.82 | 122.49 | 119.74 | 121.27 | 55,655 | -0.54(-0.44%) |
Apr 03, 2019 | 120.63 | 122.66 | 119.93 | 121.81 | 36,247 | +2.48(+2.08%) |
Apr 02, 2019 | 120.16 | 121.09 | 118.93 | 119.33 | 52,422 | -0.84(-0.70%) |
Apr 01, 2019 | 117.52 | 120.21 | 116.73 | 120.17 | 37,932 | +3.04(+2.60%) |
Mar 29, 2019 | 117.40 | 118.96 | 115.92 | 117.13 | 94,700 | +0.33(+0.28%) |
Mar 28, 2019 | 116.33 | 117.35 | 115.25 | 116.80 | 76,908 | +0.49(+0.42%) |
Mar 27, 2019 | 113.96 | 116.45 | 111.89 | 116.31 | 78,187 | +2.36(+2.07%) |
Mar 26, 2019 | 112.46 | 115.22 | 110.11 | 113.95 | 61,191 | +2.49(+2.23%) |
Mar 25, 2019 | 109.73 | 111.89 | 109.03 | 111.46 | 39,333 | +1.73(+1.58%) |
Mar 22, 2019 | 112.44 | 113.99 | 108.47 | 109.73 | 61,000 | -3.61(-3.19%) |
Mar 21, 2019 | 111.78 | 114.83 | 110.18 | 113.34 | 63,847 | +1.25(+1.12%) |
Mar 20, 2019 | 113.77 | 115.75 | 111.73 | 112.09 | 55,895 | -2.28(-1.99%) |
Mar 19, 2019 | 115.87 | 117.10 | 113.98 | 114.37 | 44,011 | -1.13(-0.98%) |
Mar 18, 2019 | 113.54 | 116.13 | 113.54 | 115.50 | 62,364 | +2.08(+1.83%) |
Mar 15, 2019 | 114.52 | 116.06 | 112.56 | 113.42 | 113,700 | -1.49(-1.30%) |
Mar 14, 2019 | 113.58 | 115.49 | 112.22 | 114.91 | 43,541 | +1.50(+1.32%) |
Mar 13, 2019 | 113.02 | 114.43 | 112.98 | 113.41 | 39,516 | -0.01(-0.01%) |
Mar 12, 2019 | 114.53 | 116.11 | 112.88 | 113.42 | 37,942 | -0.99(-0.87%) |
Mar 11, 2019 | 113.10 | 114.89 | 110.40 | 114.41 | 49,567 | +1.95(+1.73%) |
Mar 08, 2019 | 112.18 | 113.05 | 111.00 | 112.46 | 49,700 | -0.30(-0.27%) |
Mar 07, 2019 | 116.79 | 119.62 | 112.51 | 112.76 | 60,427 | -4.00(-3.43%) |
Mar 06, 2019 | 121.85 | 121.85 | 116.44 | 116.76 | 57,574 | -5.09(-4.18%) |
Mar 05, 2019 | 119.76 | 122.53 | 119.76 | 121.85 | 44,658 | -0.38(-0.31%) |
Mar 04, 2019 | 123.79 | 123.79 | 121.63 | 122.23 | 57,802 | -1.27(-1.03%) |
Mar 01, 2019 | 123.88 | 124.46 | 121.51 | 123.50 | 70,400 | +0.50(+0.41%) |
Feb 28, 2019 | 121.47 | 123.57 | 121.28 | 123.00 | 89,688 | +1.20(+0.99%) |
Feb 27, 2019 | 118.87 | 122.06 | 118.75 | 121.80 | 73,936 | +2.17(+1.81%) |
Feb 26, 2019 | 118.86 | 120.24 | 118.17 | 119.63 | 63,337 | +0.68(+0.57%) |
Feb 25, 2019 | 119.95 | 121.96 | 118.61 | 118.95 | 77,864 | -0.45(-0.38%) |
Feb 22, 2019 | 118.79 | 119.61 | 116.94 | 119.40 | 89,300 | +1.11(+0.94%) |
Feb 21, 2019 | 120.12 | 120.12 | 117.65 | 118.29 | 77,442 | -2.01(-1.67%) |
Feb 20, 2019 | 118.84 | 120.30 | 118.07 | 120.30 | 100,858 | +1.63(+1.37%) |
Feb 19, 2019 | 117.18 | 120.32 | 117.18 | 118.67 | 102,424 | +1.22(+1.04%) |
Feb 15, 2019 | 114.40 | 117.67 | 114.18 | 117.45 | 120,500 | +3.66(+3.22%) |
Feb 14, 2019 | 114.58 | 115.00 | 113.79 | 113.79 | 85,306 | -1.04(-0.91%) |
Feb 13, 2019 | 114.71 | 115.75 | 114.21 | 114.83 | 79,569 | +0.44(+0.38%) |
Feb 12, 2019 | 111.45 | 115.00 | 110.90 | 114.39 | 128,108 | +4.00(+3.62%) |
Feb 11, 2019 | 109.09 | 112.06 | 106.97 | 110.39 | 94,603 | +2.28(+2.11%) |
Feb 08, 2019 | 104.81 | 108.91 | 104.49 | 108.11 | 89,600 | +2.39(+2.26%) |
Feb 07, 2019 | 106.90 | 107.77 | 105.47 | 105.72 | 104,059 | -1.24(-1.16%) |
Feb 06, 2019 | 104.83 | 108.43 | 102.33 | 106.96 | 86,550 | +1.83(+1.74%) |
Feb 05, 2019 | 103.20 | 105.55 | 101.42 | 105.13 | 65,745 | +1.59(+1.54%) |
Feb 04, 2019 | 101.09 | 105.72 | 100.03 | 103.54 | 70,576 | +1.70(+1.67%) |