Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 118.02 | 118.58 | 118.02 | 118.50 | 412,166 | +0.38(+0.32%) |
Apr 29, 2019 | 118.20 | 118.27 | 118.00 | 118.13 | 77,137 | -0.41(-0.35%) |
Apr 26, 2019 | 118.64 | 118.66 | 118.44 | 118.54 | 46,845 | +0.35(+0.30%) |
Apr 25, 2019 | 118.33 | 118.37 | 118.08 | 118.19 | 33,806 | -0.14(-0.12%) |
Apr 24, 2019 | 118.12 | 118.36 | 118.10 | 118.33 | 36,350 | +0.68(+0.58%) |
Apr 23, 2019 | 117.67 | 117.73 | 117.60 | 117.65 | 27,313 | +0.17(+0.15%) |
Apr 22, 2019 | 117.61 | 117.64 | 117.41 | 117.47 | 162,819 | -0.34(-0.29%) |
Apr 18, 2019 | 117.85 | 117.99 | 117.76 | 117.81 | 84,642 | +0.40(+0.34%) |
Apr 17, 2019 | 117.40 | 117.64 | 117.40 | 117.41 | 67,289 | -0.09(-0.07%) |
Apr 16, 2019 | 117.67 | 117.74 | 117.40 | 117.50 | 237,027 | -0.52(-0.44%) |
Apr 15, 2019 | 117.88 | 118.03 | 117.87 | 118.02 | 66,129 | +0.17(+0.14%) |
Apr 12, 2019 | 118.00 | 118.08 | 117.82 | 117.86 | 51,999 | -0.66(-0.56%) |
Apr 11, 2019 | 118.70 | 118.72 | 118.42 | 118.52 | 72,091 | -0.40(-0.34%) |
Apr 10, 2019 | 118.87 | 119.05 | 118.83 | 118.92 | 55,998 | +0.29(+0.24%) |
Apr 09, 2019 | 118.79 | 118.84 | 118.55 | 118.63 | 98,127 | +0.27(+0.23%) |
Apr 08, 2019 | 118.53 | 118.59 | 118.29 | 118.36 | 60,576 | -0.25(-0.21%) |
Apr 05, 2019 | 118.36 | 118.67 | 118.36 | 118.62 | 22,678 | +0.14(+0.12%) |
Apr 04, 2019 | 118.34 | 118.48 | 118.23 | 118.48 | 38,068 | +0.27(+0.23%) |
Apr 03, 2019 | 118.31 | 118.42 | 118.18 | 118.21 | 52,110 | -0.72(-0.60%) |
Apr 02, 2019 | 118.79 | 118.94 | 118.66 | 118.92 | 203,034 | +0.23(+0.19%) |
Apr 01, 2019 | 119.36 | 119.37 | 118.61 | 118.69 | 319,265 | -1.23(-1.02%) |
Mar 29, 2019 | 119.51 | 119.96 | 119.51 | 119.92 | 114,658 | -0.21(-0.17%) |
Mar 28, 2019 | 119.95 | 120.21 | 119.81 | 120.13 | 78,843 | +0.23(+0.20%) |
Mar 27, 2019 | 119.54 | 120.07 | 119.49 | 119.90 | 61,439 | +0.66(+0.56%) |
Mar 26, 2019 | 119.05 | 119.43 | 119.00 | 119.23 | 136,605 | -0.07(-0.06%) |
Mar 25, 2019 | 119.04 | 119.79 | 118.86 | 119.31 | 129,317 | +0.25(+0.21%) |
Mar 22, 2019 | 118.62 | 119.28 | 118.61 | 119.05 | 81,030 | +1.28(+1.09%) |
Mar 21, 2019 | 117.92 | 117.98 | 117.70 | 117.77 | 103,925 | +0.04(+0.04%) |
Mar 20, 2019 | 116.95 | 117.73 | 116.95 | 117.73 | 107,266 | +0.99(+0.85%) |
Mar 19, 2019 | 116.54 | 116.87 | 116.48 | 116.73 | 23,678 | -0.21(-0.18%) |
Mar 18, 2019 | 116.93 | 117.07 | 116.87 | 116.94 | 23,413 | -0.14(-0.12%) |
Mar 15, 2019 | 117.06 | 117.17 | 116.89 | 117.08 | 17,330 | +0.52(+0.45%) |
Mar 14, 2019 | 116.95 | 116.95 | 116.46 | 116.56 | 57,624 | -0.45(-0.39%) |
Mar 13, 2019 | 116.87 | 117.08 | 116.87 | 117.01 | 41,507 | -0.11(-0.10%) |
Mar 12, 2019 | 116.74 | 117.20 | 116.71 | 117.13 | 47,740 | +0.51(+0.43%) |
Mar 11, 2019 | 116.75 | 116.75 | 116.50 | 116.62 | 41,567 | -0.17(-0.15%) |
Mar 08, 2019 | 116.59 | 116.86 | 116.41 | 116.80 | 56,124 | +0.26(+0.22%) |
Mar 07, 2019 | 116.27 | 116.63 | 116.26 | 116.53 | 76,830 | +0.59(+0.51%) |
Mar 06, 2019 | 115.61 | 116.06 | 115.61 | 115.95 | 105,327 | +0.36(+0.31%) |
Mar 05, 2019 | 115.24 | 115.58 | 115.16 | 115.58 | 46,648 | +0.12(+0.10%) |
Mar 04, 2019 | 115.19 | 115.52 | 115.08 | 115.47 | 39,642 | +0.59(+0.51%) |
Mar 01, 2019 | 115.19 | 115.34 | 114.88 | 114.88 | 304,723 | -0.56(-0.48%) |
Feb 28, 2019 | 115.79 | 115.84 | 115.32 | 115.44 | 38,690 | -0.36(-0.31%) |
Feb 27, 2019 | 116.17 | 116.18 | 115.70 | 115.79 | 38,336 | -0.77(-0.66%) |
Feb 26, 2019 | 116.52 | 116.59 | 116.27 | 116.56 | 148,608 | +0.44(+0.37%) |
Feb 25, 2019 | 116.06 | 116.13 | 115.94 | 116.12 | 31,141 | -0.08(-0.07%) |
Feb 22, 2019 | 116.27 | 116.47 | 116.20 | 116.20 | 156,626 | +0.34(+0.29%) |
Feb 21, 2019 | 115.86 | 115.90 | 115.72 | 115.86 | 27,988 | -0.55(-0.47%) |
Feb 20, 2019 | 116.40 | 116.51 | 116.23 | 116.41 | 25,383 | -0.14(-0.12%) |
Feb 19, 2019 | 116.56 | 116.66 | 116.42 | 116.55 | 41,488 | +0.25(+0.22%) |
Feb 15, 2019 | 116.08 | 116.31 | 116.08 | 116.30 | 18,169 | +0.02(+0.01%) |
Feb 14, 2019 | 116.47 | 116.47 | 116.14 | 116.28 | 85,150 | +0.63(+0.54%) |
Feb 13, 2019 | 115.66 | 115.79 | 115.54 | 115.66 | 25,111 | -0.31(-0.27%) |
Feb 12, 2019 | 116.03 | 116.07 | 115.81 | 115.97 | 264,806 | -0.21(-0.18%) |
Feb 11, 2019 | 116.13 | 116.25 | 116.09 | 116.18 | 17,879 | -0.31(-0.27%) |
Feb 08, 2019 | 116.45 | 116.52 | 116.34 | 116.49 | 29,669 | +0.30(+0.26%) |
Feb 07, 2019 | 116.02 | 116.25 | 115.91 | 116.19 | 40,600 | +0.51(+0.44%) |
Feb 06, 2019 | 115.89 | 115.93 | 115.55 | 115.67 | 149,996 | +0.07(+0.06%) |
Feb 05, 2019 | 115.45 | 115.67 | 115.45 | 115.60 | 23,590 | +0.31(+0.27%) |
Feb 04, 2019 | 115.36 | 115.40 | 115.13 | 115.29 | 109,416 | -0.41(-0.35%) |