Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.93 | 125.84 | 124.38 | 125.15 | 351,172 | +0.62(+0.50%) |
Apr 29, 2019 | 123.68 | 125.03 | 123.11 | 124.53 | 602,088 | +1.17(+0.95%) |
Apr 26, 2019 | 122.29 | 123.75 | 121.83 | 123.36 | 291,997 | +1.07(+0.87%) |
Apr 25, 2019 | 121.27 | 122.93 | 120.84 | 122.29 | 241,080 | +0.36(+0.30%) |
Apr 24, 2019 | 119.92 | 122.28 | 119.92 | 121.93 | 389,858 | +1.81(+1.50%) |
Apr 23, 2019 | 118.15 | 120.93 | 118.15 | 120.12 | 458,745 | +2.36(+2.00%) |
Apr 22, 2019 | 116.80 | 119.90 | 116.80 | 117.76 | 376,096 | +0.40(+0.34%) |
Apr 18, 2019 | 115.73 | 117.82 | 114.84 | 117.36 | 670,861 | +2.24(+1.94%) |
Apr 17, 2019 | 120.42 | 120.62 | 114.30 | 115.13 | 926,457 | -4.50(-3.76%) |
Apr 16, 2019 | 123.93 | 123.93 | 119.43 | 119.63 | 464,102 | -3.33(-2.70%) |
Apr 15, 2019 | 123.23 | 124.09 | 122.55 | 122.95 | 407,014 | +0.02(+0.02%) |
Apr 12, 2019 | 122.77 | 123.48 | 122.24 | 122.93 | 395,504 | +0.54(+0.44%) |
Apr 11, 2019 | 121.08 | 122.65 | 120.81 | 122.40 | 457,052 | +1.60(+1.33%) |
Apr 10, 2019 | 120.43 | 121.46 | 119.99 | 120.79 | 535,749 | +0.69(+0.57%) |
Apr 09, 2019 | 119.94 | 121.42 | 119.14 | 120.11 | 305,053 | +0.16(+0.14%) |
Apr 08, 2019 | 120.00 | 120.34 | 118.51 | 119.94 | 726,296 | +0.06(+0.05%) |
Apr 05, 2019 | 120.42 | 121.47 | 119.44 | 119.89 | 499,953 | -0.32(-0.27%) |
Apr 04, 2019 | 120.61 | 121.34 | 119.40 | 120.21 | 338,441 | -0.16(-0.13%) |
Apr 03, 2019 | 121.55 | 121.58 | 120.00 | 120.37 | 390,028 | -0.55(-0.45%) |
Apr 02, 2019 | 122.01 | 122.33 | 120.22 | 120.92 | 271,420 | -0.84(-0.69%) |
Apr 01, 2019 | 122.64 | 123.76 | 120.46 | 121.76 | 310,507 | -0.57(-0.47%) |
Mar 29, 2019 | 121.79 | 122.91 | 120.84 | 122.33 | 369,130 | +1.30(+1.07%) |
Mar 28, 2019 | 119.56 | 121.61 | 119.00 | 121.03 | 229,552 | +1.34(+1.12%) |
Mar 27, 2019 | 117.87 | 120.22 | 116.83 | 119.69 | 418,094 | +1.94(+1.65%) |
Mar 26, 2019 | 118.04 | 118.23 | 116.89 | 117.75 | 351,606 | +0.76(+0.65%) |
Mar 25, 2019 | 117.12 | 117.40 | 115.89 | 116.99 | 346,950 | -0.55(-0.47%) |
Mar 22, 2019 | 119.00 | 119.32 | 117.50 | 117.54 | 285,508 | -2.05(-1.71%) |
Mar 21, 2019 | 117.41 | 119.90 | 117.41 | 119.59 | 519,468 | +1.85(+1.57%) |
Mar 20, 2019 | 116.86 | 118.95 | 116.86 | 117.73 | 274,264 | -0.09(-0.07%) |
Mar 19, 2019 | 118.00 | 118.17 | 117.10 | 117.82 | 176,049 | +0.08(+0.06%) |
Mar 18, 2019 | 118.06 | 118.06 | 116.13 | 117.75 | 482,142 | -0.14(-0.12%) |
Mar 15, 2019 | 118.48 | 118.73 | 117.31 | 117.89 | 680,699 | -0.16(-0.14%) |
Mar 14, 2019 | 117.27 | 118.20 | 116.37 | 118.05 | 398,922 | +0.71(+0.60%) |
Mar 13, 2019 | 117.23 | 118.14 | 116.90 | 117.34 | 605,146 | +0.55(+0.47%) |
Mar 12, 2019 | 115.69 | 116.92 | 115.14 | 116.79 | 272,421 | +1.19(+1.03%) |
Mar 11, 2019 | 114.19 | 115.65 | 113.77 | 115.59 | 229,707 | +1.73(+1.52%) |
Mar 08, 2019 | 113.64 | 114.43 | 112.92 | 113.87 | 360,548 | -0.60(-0.53%) |
Mar 07, 2019 | 114.72 | 115.30 | 114.17 | 114.47 | 209,176 | -0.25(-0.22%) |
Mar 06, 2019 | 115.92 | 115.94 | 114.32 | 114.72 | 482,167 | -1.17(-1.01%) |
Mar 05, 2019 | 116.44 | 117.10 | 114.90 | 115.88 | 183,519 | -0.72(-0.61%) |
Mar 04, 2019 | 117.37 | 117.69 | 115.44 | 116.60 | 372,764 | -0.55(-0.47%) |
Mar 01, 2019 | 116.54 | 117.43 | 115.08 | 117.14 | 365,886 | +1.57(+1.36%) |
Feb 28, 2019 | 115.00 | 116.16 | 114.72 | 115.58 | 381,785 | +0.32(+0.28%) |
Feb 27, 2019 | 115.10 | 115.55 | 114.46 | 115.25 | 285,325 | +0.06(+0.05%) |
Feb 26, 2019 | 116.10 | 116.15 | 114.96 | 115.19 | 314,296 | -1.01(-0.87%) |
Feb 25, 2019 | 117.20 | 117.91 | 115.69 | 116.21 | 502,700 | -0.41(-0.35%) |
Feb 22, 2019 | 116.53 | 117.64 | 115.94 | 116.62 | 379,818 | +0.01(+0.01%) |
Feb 21, 2019 | 116.76 | 117.60 | 116.09 | 116.61 | 333,124 | -0.45(-0.38%) |
Feb 20, 2019 | 116.39 | 117.53 | 116.03 | 117.05 | 290,674 | +0.32(+0.28%) |
Feb 19, 2019 | 116.25 | 117.70 | 115.93 | 116.73 | 391,732 | +0.22(+0.19%) |
Feb 15, 2019 | 116.07 | 116.64 | 115.61 | 116.51 | 327,237 | +1.18(+1.02%) |
Feb 14, 2019 | 113.82 | 115.67 | 113.18 | 115.33 | 440,625 | +0.81(+0.71%) |
Feb 13, 2019 | 114.85 | 115.48 | 113.96 | 114.52 | 607,325 | -0.58(-0.50%) |
Feb 12, 2019 | 115.45 | 117.67 | 113.92 | 115.10 | 1,080,236 | +0.89(+0.78%) |
Feb 11, 2019 | 113.42 | 114.99 | 113.00 | 114.21 | 810,666 | +1.21(+1.07%) |
Feb 08, 2019 | 112.88 | 113.12 | 112.19 | 113.00 | 373,521 | -0.53(-0.47%) |
Feb 07, 2019 | 112.62 | 113.90 | 111.94 | 113.53 | 580,460 | +0.53(+0.47%) |
Feb 06, 2019 | 112.36 | 113.41 | 112.23 | 113.00 | 554,479 | +0.46(+0.41%) |
Feb 05, 2019 | 110.48 | 112.92 | 109.83 | 112.54 | 586,231 | +2.52(+2.30%) |
Feb 04, 2019 | 108.84 | 110.14 | 107.92 | 110.01 | 305,924 | +0.70(+0.64%) |