Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,428,066 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.90 | 123.30 | 17,170,022 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,730 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.82 | 122.41 | 122.71 | 40,025,568 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.31 | 118.78 | 32,813,854 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,284,138 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,472 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.36 | 115.26 | 117.22 | 29,459,284 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,018,000 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.11 | 114.75 | 14,800,541 | -0.27(-0.23%) |
Apr 15, 2019 | 114.91 | 115.52 | 114.56 | 115.02 | 16,617,806 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,840 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.94 | 114.33 | 14,951,050 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,858 | +0.87(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.33 | 18,534,108 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,737 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,372 | +0.50(+0.44%) |
Apr 04, 2019 | 114.11 | 114.24 | 112.48 | 113.41 | 21,159,464 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,058,436 | +0.74(+0.66%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,954 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.17 | 112.21 | 113.09 | 24,780,696 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,732,056 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,906 | +0.15(+0.14%) |
Mar 27, 2019 | 112.00 | 112.32 | 109.76 | 110.95 | 23,920,088 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.79 | 111.03 | 112.03 | 27,455,432 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.52 | 111.80 | 28,471,928 | +0.58(+0.52%) |
Mar 22, 2019 | 113.54 | 113.63 | 111.21 | 111.22 | 35,388,292 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.25 | 114.23 | 31,417,930 | +2.56(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.66 | 29,582,782 | -0.12(-0.11%) |
Mar 19, 2019 | 112.20 | 112.54 | 111.16 | 111.79 | 39,559,768 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,798 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.13 | 57,496,280 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,374,052 | +0.09(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.79 | 37,365,912 | +0.84(+0.77%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.03 | 107.96 | 27,501,852 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,852 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,015,352 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.38 | 104.89 | 26,650,660 | -1.29(-1.22%) |
Mar 06, 2019 | 106.29 | 107.05 | 105.88 | 106.18 | 18,593,510 | +0.05(+0.04%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.13 | 20,098,496 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,992,420 | -0.26(-0.24%) |
Mar 01, 2019 | 107.26 | 107.39 | 106.10 | 106.92 | 24,733,866 | +0.48(+0.45%) |
Feb 28, 2019 | 106.46 | 107.25 | 106.16 | 106.45 | 30,605,460 | -0.13(-0.12%) |
Feb 27, 2019 | 106.12 | 106.76 | 105.35 | 106.58 | 22,602,278 | -0.18(-0.17%) |
Feb 26, 2019 | 105.72 | 107.60 | 105.63 | 106.76 | 22,654,880 | +0.73(+0.69%) |
Feb 25, 2019 | 106.19 | 106.59 | 105.72 | 106.03 | 24,989,150 | +0.59(+0.56%) |
Feb 22, 2019 | 104.56 | 105.66 | 104.35 | 105.44 | 29,219,534 | +1.48(+1.43%) |
Feb 21, 2019 | 101.57 | 104.02 | 101.54 | 103.96 | 30,579,484 | +2.15(+2.11%) |
Feb 20, 2019 | 102.48 | 102.56 | 100.99 | 101.81 | 22,738,172 | -0.53(-0.52%) |
Feb 19, 2019 | 101.98 | 102.81 | 101.97 | 102.34 | 19,055,030 | -0.05(-0.05%) |
Feb 15, 2019 | 102.10 | 102.47 | 101.58 | 102.39 | 28,122,066 | +1.25(+1.23%) |
Feb 14, 2019 | 100.58 | 101.51 | 99.97 | 101.14 | 23,002,744 | +0.08(+0.08%) |
Feb 13, 2019 | 101.71 | 101.97 | 100.96 | 101.06 | 19,424,284 | -0.08(-0.08%) |
Feb 12, 2019 | 100.42 | 101.37 | 99.80 | 101.13 | 26,446,386 | +1.55(+1.56%) |
Feb 11, 2019 | 100.48 | 100.84 | 99.30 | 99.58 | 19,966,342 | -0.40(-0.40%) |
Feb 08, 2019 | 98.77 | 100.08 | 98.64 | 99.98 | 22,683,212 | +0.38(+0.38%) |
Feb 07, 2019 | 99.51 | 99.90 | 98.67 | 99.60 | 31,441,366 | -0.72(-0.72%) |
Feb 06, 2019 | 101.23 | 101.23 | 99.84 | 100.32 | 21,771,566 | -1.13(-1.11%) |
Feb 05, 2019 | 100.34 | 101.49 | 100.25 | 101.44 | 28,861,632 | +1.40(+1.40%) |
Feb 04, 2019 | 97.33 | 100.10 | 97.23 | 100.04 | 33,000,328 | +2.80(+2.88%) |