Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.23 | 130.31 | 127.71 | 128.04 | 794,927 | -1.64(-1.26%) |
Apr 29, 2019 | 129.59 | 130.61 | 128.98 | 129.67 | 744,375 | -0.38(-0.29%) |
Apr 26, 2019 | 129.06 | 130.31 | 128.02 | 130.05 | 719,115 | +0.98(+0.76%) |
Apr 25, 2019 | 131.47 | 131.62 | 129.06 | 129.07 | 646,518 | -2.66(-2.02%) |
Apr 24, 2019 | 131.11 | 132.31 | 130.05 | 131.73 | 560,348 | +0.58(+0.44%) |
Apr 23, 2019 | 130.44 | 131.22 | 128.54 | 131.15 | 1,289,652 | +1.19(+0.92%) |
Apr 22, 2019 | 131.02 | 131.39 | 129.53 | 129.96 | 788,344 | -1.26(-0.96%) |
Apr 18, 2019 | 131.49 | 133.25 | 130.94 | 131.22 | 1,055,804 | -0.13(-0.10%) |
Apr 17, 2019 | 129.43 | 131.66 | 129.43 | 131.35 | 1,218,239 | +2.36(+1.83%) |
Apr 16, 2019 | 127.84 | 129.72 | 127.12 | 128.99 | 858,423 | +1.20(+0.94%) |
Apr 15, 2019 | 128.21 | 129.39 | 127.02 | 127.79 | 911,560 | -0.41(-0.32%) |
Apr 12, 2019 | 126.43 | 128.20 | 126.12 | 128.19 | 962,212 | +2.22(+1.76%) |
Apr 11, 2019 | 126.10 | 126.94 | 125.32 | 125.97 | 730,521 | -0.42(-0.33%) |
Apr 10, 2019 | 125.82 | 127.35 | 125.53 | 126.39 | 801,918 | +0.72(+0.58%) |
Apr 09, 2019 | 127.94 | 128.19 | 125.58 | 125.66 | 1,173,992 | -0.79(-0.63%) |
Apr 08, 2019 | 125.89 | 127.29 | 125.11 | 126.46 | 1,016,139 | +0.14(+0.11%) |
Apr 05, 2019 | 127.37 | 128.74 | 125.96 | 126.32 | 1,395,818 | -1.22(-0.96%) |
Apr 04, 2019 | 123.53 | 128.14 | 122.84 | 127.54 | 1,594,843 | +3.98(+3.22%) |
Apr 03, 2019 | 124.08 | 124.54 | 123.21 | 123.56 | 1,161,709 | +0.28(+0.23%) |
Apr 02, 2019 | 124.28 | 124.39 | 122.39 | 123.28 | 1,266,096 | -0.82(-0.66%) |
Apr 01, 2019 | 122.31 | 124.23 | 121.94 | 124.11 | 2,066,622 | +3.06(+2.53%) |
Mar 29, 2019 | 126.98 | 126.98 | 120.54 | 121.05 | 2,566,270 | -5.27(-4.17%) |
Mar 28, 2019 | 124.23 | 131.38 | 123.88 | 126.32 | 5,525,412 | +16.25(+14.76%) |
Mar 27, 2019 | 109.65 | 111.23 | 109.39 | 110.07 | 1,637,752 | +0.78(+0.72%) |
Mar 26, 2019 | 109.52 | 110.38 | 108.55 | 109.29 | 828,262 | +0.90(+0.83%) |
Mar 25, 2019 | 106.36 | 108.85 | 105.66 | 108.38 | 1,235,137 | +1.97(+1.85%) |
Mar 22, 2019 | 107.47 | 107.80 | 105.87 | 106.42 | 1,455,660 | -1.47(-1.36%) |
Mar 21, 2019 | 106.09 | 107.99 | 105.41 | 107.89 | 1,026,745 | +1.59(+1.49%) |
Mar 20, 2019 | 108.97 | 109.54 | 106.07 | 106.30 | 1,237,607 | -2.96(-2.71%) |
Mar 19, 2019 | 110.91 | 111.12 | 108.95 | 109.26 | 850,697 | -1.37(-1.24%) |
Mar 18, 2019 | 109.70 | 110.70 | 109.25 | 110.63 | 1,224,426 | +0.93(+0.85%) |
Mar 15, 2019 | 111.94 | 112.26 | 109.64 | 109.69 | 1,303,636 | -2.19(-1.96%) |
Mar 14, 2019 | 112.17 | 112.38 | 111.51 | 111.89 | 487,253 | -0.40(-0.35%) |
Mar 13, 2019 | 111.63 | 113.17 | 111.59 | 112.28 | 657,042 | +1.08(+0.97%) |
Mar 12, 2019 | 111.48 | 111.55 | 109.97 | 111.20 | 667,252 | +0.04(+0.04%) |
Mar 11, 2019 | 110.02 | 111.20 | 109.55 | 111.16 | 606,476 | +1.70(+1.55%) |
Mar 08, 2019 | 108.43 | 109.53 | 107.14 | 109.47 | 842,528 | +0.02(+0.02%) |
Mar 07, 2019 | 108.93 | 109.71 | 107.77 | 109.44 | 1,087,364 | +0.16(+0.15%) |
Mar 06, 2019 | 110.64 | 110.92 | 108.57 | 109.29 | 1,116,802 | -1.12(-1.02%) |
Mar 05, 2019 | 111.65 | 111.67 | 110.01 | 110.41 | 1,167,974 | -0.86(-0.78%) |
Mar 04, 2019 | 114.48 | 114.66 | 110.93 | 111.27 | 1,285,715 | -3.00(-2.62%) |
Mar 01, 2019 | 115.51 | 117.56 | 113.52 | 114.27 | 957,981 | +0.28(+0.24%) |
Feb 28, 2019 | 115.28 | 115.28 | 113.89 | 113.99 | 927,670 | -1.46(-1.26%) |
Feb 27, 2019 | 114.60 | 115.98 | 114.06 | 115.45 | 822,884 | +0.62(+0.54%) |
Feb 26, 2019 | 114.92 | 116.77 | 114.19 | 114.83 | 712,813 | -0.10(-0.09%) |
Feb 25, 2019 | 117.93 | 118.01 | 114.73 | 114.93 | 1,524,175 | -1.79(-1.53%) |
Feb 22, 2019 | 115.12 | 116.79 | 114.51 | 116.71 | 1,090,310 | +2.50(+2.19%) |
Feb 21, 2019 | 113.03 | 114.50 | 112.82 | 114.21 | 918,560 | +1.03(+0.91%) |
Feb 20, 2019 | 112.20 | 113.78 | 111.66 | 113.18 | 1,062,393 | +1.33(+1.19%) |
Feb 19, 2019 | 112.09 | 112.50 | 111.66 | 111.85 | 995,165 | -0.18(-0.16%) |
Feb 15, 2019 | 112.66 | 113.46 | 111.79 | 112.03 | 771,652 | +0.51(+0.45%) |
Feb 14, 2019 | 110.35 | 111.86 | 110.11 | 111.52 | 852,556 | -0.14(-0.12%) |
Feb 13, 2019 | 113.72 | 114.03 | 111.41 | 111.66 | 765,825 | -1.79(-1.57%) |
Feb 12, 2019 | 112.37 | 113.94 | 111.73 | 113.45 | 1,104,933 | +1.54(+1.37%) |
Feb 11, 2019 | 110.44 | 112.58 | 110.44 | 111.91 | 695,489 | +1.88(+1.70%) |
Feb 08, 2019 | 109.01 | 110.05 | 108.73 | 110.03 | 857,615 | -0.31(-0.28%) |
Feb 07, 2019 | 110.49 | 110.98 | 109.01 | 110.34 | 1,099,437 | -1.06(-0.95%) |
Feb 06, 2019 | 111.28 | 111.62 | 110.38 | 111.40 | 680,457 | +0.46(+0.41%) |
Feb 05, 2019 | 109.64 | 112.10 | 109.64 | 110.95 | 1,015,761 | +2.88(+2.66%) |
Feb 04, 2019 | 107.95 | 108.41 | 106.90 | 108.07 | 1,018,644 | +0.15(+0.14%) |