Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.01 | 134.88 | 129.01 | 133.04 | 2,163,698 | +3.69(+2.86%) |
Apr 29, 2019 | 129.10 | 129.57 | 127.62 | 129.35 | 931,697 | +0.72(+0.56%) |
Apr 26, 2019 | 128.86 | 128.98 | 127.50 | 128.63 | 1,350,465 | -0.08(-0.06%) |
Apr 25, 2019 | 127.48 | 129.05 | 126.25 | 128.72 | 670,915 | +0.63(+0.49%) |
Apr 24, 2019 | 125.73 | 129.06 | 125.53 | 128.09 | 950,780 | +2.22(+1.76%) |
Apr 23, 2019 | 120.79 | 127.00 | 120.79 | 125.86 | 1,349,155 | +5.86(+4.88%) |
Apr 22, 2019 | 120.81 | 122.17 | 119.67 | 120.01 | 1,137,631 | -0.81(-0.67%) |
Apr 18, 2019 | 119.97 | 122.94 | 118.91 | 120.81 | 1,651,450 | +0.88(+0.74%) |
Apr 17, 2019 | 127.38 | 127.87 | 116.91 | 119.93 | 2,751,712 | -7.03(-5.54%) |
Apr 16, 2019 | 133.27 | 133.27 | 126.72 | 126.96 | 1,279,240 | -5.37(-4.06%) |
Apr 15, 2019 | 131.38 | 132.89 | 130.87 | 132.34 | 739,734 | +1.35(+1.03%) |
Apr 12, 2019 | 131.97 | 133.47 | 130.94 | 130.99 | 732,268 | -0.35(-0.27%) |
Apr 11, 2019 | 133.11 | 133.31 | 130.87 | 131.34 | 507,204 | -1.45(-1.09%) |
Apr 10, 2019 | 131.30 | 132.92 | 130.82 | 132.78 | 688,271 | +1.64(+1.25%) |
Apr 09, 2019 | 131.99 | 132.54 | 130.98 | 131.15 | 640,786 | -0.94(-0.71%) |
Apr 08, 2019 | 132.08 | 132.26 | 130.75 | 132.09 | 499,640 | -0.17(-0.13%) |
Apr 05, 2019 | 131.42 | 132.81 | 131.12 | 132.26 | 713,637 | +1.27(+0.97%) |
Apr 04, 2019 | 130.51 | 131.09 | 130.08 | 130.99 | 532,347 | +0.64(+0.49%) |
Apr 03, 2019 | 131.75 | 132.38 | 129.60 | 130.35 | 1,402,048 | -0.75(-0.57%) |
Apr 02, 2019 | 131.22 | 131.92 | 130.01 | 131.10 | 1,313,559 | +2.32(+1.80%) |
Apr 01, 2019 | 128.16 | 129.01 | 127.47 | 128.78 | 727,459 | +1.51(+1.18%) |
Mar 29, 2019 | 125.82 | 127.59 | 125.82 | 127.27 | 594,156 | +1.96(+1.57%) |
Mar 28, 2019 | 125.59 | 126.25 | 123.94 | 125.31 | 463,361 | -0.24(-0.19%) |
Mar 27, 2019 | 125.19 | 125.99 | 123.77 | 125.55 | 1,040,511 | -0.19(-0.15%) |
Mar 26, 2019 | 127.46 | 128.16 | 125.06 | 125.74 | 1,025,666 | -1.48(-1.16%) |
Mar 25, 2019 | 128.20 | 128.20 | 126.53 | 127.22 | 690,646 | -1.16(-0.91%) |
Mar 22, 2019 | 129.76 | 131.50 | 127.56 | 128.38 | 702,578 | -1.65(-1.27%) |
Mar 21, 2019 | 127.64 | 130.56 | 127.34 | 130.03 | 493,822 | +1.82(+1.42%) |
Mar 20, 2019 | 129.43 | 129.86 | 127.57 | 128.21 | 651,423 | -1.54(-1.19%) |
Mar 19, 2019 | 129.04 | 130.66 | 129.04 | 129.75 | 688,094 | +0.89(+0.69%) |
Mar 18, 2019 | 128.88 | 129.32 | 128.16 | 128.86 | 1,017,417 | +0.44(+0.34%) |
Mar 15, 2019 | 127.16 | 129.02 | 127.09 | 128.42 | 1,176,774 | +1.28(+1.01%) |
Mar 14, 2019 | 128.75 | 128.75 | 127.01 | 127.14 | 1,151,441 | -1.76(-1.36%) |
Mar 13, 2019 | 126.83 | 129.27 | 126.20 | 128.89 | 1,215,095 | +2.93(+2.33%) |
Mar 12, 2019 | 124.65 | 126.21 | 124.37 | 125.96 | 971,749 | +2.00(+1.61%) |
Mar 11, 2019 | 122.25 | 124.04 | 121.65 | 123.97 | 604,765 | +2.08(+1.71%) |
Mar 08, 2019 | 120.57 | 122.05 | 120.57 | 121.89 | 896,704 | +0.58(+0.48%) |
Mar 07, 2019 | 120.82 | 121.81 | 120.50 | 121.30 | 729,026 | +0.50(+0.41%) |
Mar 06, 2019 | 122.54 | 122.71 | 119.86 | 120.81 | 884,523 | -1.80(-1.47%) |
Mar 05, 2019 | 122.50 | 123.31 | 121.29 | 122.60 | 685,151 | +0.29(+0.24%) |
Mar 04, 2019 | 124.23 | 124.73 | 120.96 | 122.31 | 670,113 | -1.42(-1.15%) |
Mar 01, 2019 | 124.09 | 124.89 | 123.13 | 123.73 | 793,691 | +0.41(+0.33%) |
Feb 28, 2019 | 122.40 | 123.53 | 122.14 | 123.33 | 634,600 | +0.93(+0.76%) |
Feb 27, 2019 | 121.99 | 122.90 | 121.33 | 122.39 | 627,338 | +0.17(+0.14%) |
Feb 26, 2019 | 122.37 | 123.36 | 121.78 | 122.23 | 498,092 | -0.14(-0.12%) |
Feb 25, 2019 | 124.43 | 124.70 | 122.31 | 122.37 | 588,738 | -1.39(-1.12%) |
Feb 22, 2019 | 123.38 | 123.83 | 122.68 | 123.76 | 641,876 | +0.37(+0.30%) |
Feb 21, 2019 | 124.76 | 124.76 | 122.84 | 123.39 | 578,840 | -1.19(-0.95%) |
Feb 20, 2019 | 124.57 | 125.07 | 123.80 | 124.58 | 724,726 | -0.03(-0.03%) |
Feb 19, 2019 | 124.85 | 125.61 | 124.36 | 124.62 | 1,280,198 | -0.32(-0.25%) |
Feb 15, 2019 | 122.95 | 125.33 | 122.60 | 124.93 | 1,999,434 | +2.84(+2.32%) |
Feb 14, 2019 | 120.84 | 122.37 | 120.03 | 122.09 | 956,772 | -0.36(-0.29%) |
Feb 13, 2019 | 122.30 | 123.61 | 121.93 | 122.45 | 834,082 | +0.50(+0.41%) |
Feb 12, 2019 | 120.52 | 122.59 | 119.87 | 121.95 | 689,397 | +1.91(+1.59%) |
Feb 11, 2019 | 120.38 | 120.95 | 119.74 | 120.04 | 894,176 | -0.45(-0.37%) |
Feb 08, 2019 | 121.87 | 122.30 | 118.61 | 120.49 | 1,315,847 | -2.19(-1.78%) |
Feb 07, 2019 | 120.38 | 124.37 | 119.49 | 122.68 | 1,953,092 | +5.17(+4.40%) |
Feb 06, 2019 | 117.76 | 118.22 | 116.73 | 117.50 | 1,583,856 | -0.56(-0.47%) |
Feb 05, 2019 | 117.91 | 118.75 | 117.26 | 118.06 | 1,044,564 | +0.78(+0.67%) |
Feb 04, 2019 | 117.22 | 117.51 | 116.16 | 117.28 | 668,975 | -0.02(-0.01%) |