Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 126.45 | 128.26 | 126.25 | 128.16 | 1,748,174 | +2.04(+1.62%) |
Apr 29, 2019 | 125.26 | 126.55 | 125.19 | 126.12 | 1,103,456 | +1.09(+0.87%) |
Apr 26, 2019 | 124.15 | 125.20 | 124.15 | 125.03 | 871,286 | +0.94(+0.75%) |
Apr 25, 2019 | 123.24 | 124.42 | 122.36 | 124.10 | 1,266,334 | +0.01(+0.01%) |
Apr 24, 2019 | 123.64 | 124.52 | 122.62 | 124.09 | 1,302,402 | +1.04(+0.85%) |
Apr 23, 2019 | 122.14 | 123.19 | 121.97 | 123.04 | 1,558,929 | +1.25(+1.03%) |
Apr 22, 2019 | 123.37 | 123.63 | 121.77 | 121.80 | 1,406,525 | -2.07(-1.67%) |
Apr 18, 2019 | 123.70 | 126.17 | 123.03 | 123.86 | 2,466,699 | +2.73(+2.25%) |
Apr 17, 2019 | 123.28 | 123.28 | 121.07 | 121.14 | 1,609,002 | -2.20(-1.79%) |
Apr 16, 2019 | 122.48 | 123.55 | 122.26 | 123.34 | 1,164,837 | +1.38(+1.13%) |
Apr 15, 2019 | 122.86 | 122.95 | 121.79 | 121.96 | 873,911 | -0.83(-0.68%) |
Apr 12, 2019 | 122.12 | 122.90 | 121.89 | 122.78 | 1,231,779 | +1.28(+1.06%) |
Apr 11, 2019 | 121.01 | 121.64 | 120.44 | 121.50 | 1,072,196 | +0.73(+0.61%) |
Apr 10, 2019 | 120.74 | 121.06 | 120.00 | 120.77 | 1,402,714 | +0.24(+0.20%) |
Apr 09, 2019 | 120.80 | 120.80 | 119.80 | 120.53 | 1,545,233 | -0.62(-0.51%) |
Apr 08, 2019 | 121.97 | 121.97 | 120.77 | 121.14 | 1,128,667 | -0.46(-0.38%) |
Apr 05, 2019 | 121.72 | 122.22 | 121.35 | 121.61 | 1,223,030 | -0.11(-0.09%) |
Apr 04, 2019 | 122.05 | 122.13 | 121.23 | 121.72 | 1,250,886 | -0.07(-0.06%) |
Apr 03, 2019 | 122.60 | 122.60 | 120.82 | 121.79 | 1,258,472 | -0.19(-0.15%) |
Apr 02, 2019 | 123.37 | 123.37 | 121.78 | 121.97 | 1,177,937 | -1.08(-0.88%) |
Apr 01, 2019 | 122.64 | 123.57 | 122.47 | 123.05 | 1,735,594 | +0.77(+0.63%) |
Mar 29, 2019 | 122.78 | 123.15 | 121.83 | 122.29 | 1,489,867 | +0.23(+0.19%) |
Mar 28, 2019 | 121.89 | 122.30 | 120.76 | 122.05 | 821,494 | +0.49(+0.40%) |
Mar 27, 2019 | 120.48 | 122.10 | 120.34 | 121.56 | 1,344,555 | +1.22(+1.02%) |
Mar 26, 2019 | 120.89 | 121.20 | 119.42 | 120.34 | 1,683,707 | +0.03(+0.02%) |
Mar 25, 2019 | 120.46 | 121.03 | 119.80 | 120.31 | 1,282,550 | +0.04(+0.04%) |
Mar 22, 2019 | 119.40 | 121.47 | 119.27 | 120.27 | 2,638,870 | +0.47(+0.39%) |
Mar 21, 2019 | 116.51 | 119.86 | 116.12 | 119.80 | 1,713,252 | +2.71(+2.31%) |
Mar 20, 2019 | 118.67 | 118.67 | 117.02 | 117.09 | 1,502,442 | -1.43(-1.20%) |
Mar 19, 2019 | 120.85 | 121.32 | 118.24 | 118.51 | 1,879,672 | -1.79(-1.49%) |
Mar 18, 2019 | 120.05 | 120.50 | 119.74 | 120.31 | 1,423,960 | +0.68(+0.57%) |
Mar 15, 2019 | 119.00 | 120.10 | 118.52 | 119.63 | 2,370,126 | +1.00(+0.84%) |
Mar 14, 2019 | 118.72 | 119.03 | 118.26 | 118.63 | 1,161,578 | +0.05(+0.04%) |
Mar 13, 2019 | 118.55 | 119.35 | 118.36 | 118.58 | 1,334,248 | +0.25(+0.21%) |
Mar 12, 2019 | 117.87 | 118.47 | 117.44 | 118.33 | 1,085,006 | +0.76(+0.64%) |
Mar 11, 2019 | 117.80 | 118.06 | 117.20 | 117.57 | 1,450,638 | +0.76(+0.65%) |
Mar 08, 2019 | 116.18 | 116.89 | 115.90 | 116.81 | 1,294,030 | +0.27(+0.23%) |
Mar 07, 2019 | 116.75 | 116.86 | 115.80 | 116.54 | 1,287,393 | -0.28(-0.24%) |
Mar 06, 2019 | 117.62 | 118.20 | 116.72 | 116.82 | 1,011,721 | -0.79(-0.67%) |
Mar 05, 2019 | 117.37 | 117.72 | 116.36 | 117.61 | 1,494,047 | +0.48(+0.41%) |
Mar 04, 2019 | 118.09 | 118.47 | 116.04 | 117.13 | 1,024,347 | -0.78(-0.66%) |
Mar 01, 2019 | 118.34 | 119.08 | 117.40 | 117.91 | 1,534,860 | +0.11(+0.09%) |
Feb 28, 2019 | 117.51 | 117.94 | 117.19 | 117.80 | 1,962,771 | +0.26(+0.22%) |
Feb 27, 2019 | 117.71 | 118.25 | 117.39 | 117.55 | 1,523,227 | -0.58(-0.49%) |
Feb 26, 2019 | 117.40 | 118.68 | 117.31 | 118.12 | 2,570,942 | +0.69(+0.59%) |
Feb 25, 2019 | 116.38 | 118.00 | 116.38 | 117.43 | 2,314,183 | +1.30(+1.12%) |
Feb 22, 2019 | 115.41 | 116.39 | 115.21 | 116.13 | 1,605,262 | +1.06(+0.92%) |
Feb 21, 2019 | 115.14 | 115.22 | 114.46 | 115.06 | 1,385,288 | +0.07(+0.06%) |
Feb 20, 2019 | 114.38 | 115.34 | 114.32 | 114.99 | 2,013,535 | +0.57(+0.50%) |
Feb 19, 2019 | 113.73 | 114.75 | 113.46 | 114.43 | 1,646,421 | +0.32(+0.28%) |
Feb 15, 2019 | 113.50 | 114.19 | 113.33 | 114.11 | 1,471,791 | +1.61(+1.43%) |
Feb 14, 2019 | 112.68 | 113.41 | 111.88 | 112.50 | 1,428,927 | -0.98(-0.87%) |
Feb 13, 2019 | 113.27 | 114.45 | 113.05 | 113.49 | 1,524,198 | +0.69(+0.61%) |
Feb 12, 2019 | 112.06 | 112.89 | 111.78 | 112.80 | 1,951,257 | +1.63(+1.47%) |
Feb 11, 2019 | 111.71 | 111.71 | 110.22 | 111.16 | 1,816,710 | -0.33(-0.29%) |
Feb 08, 2019 | 112.15 | 112.35 | 110.45 | 111.49 | 1,413,348 | -0.86(-0.77%) |
Feb 07, 2019 | 110.96 | 112.39 | 110.89 | 112.35 | 1,222,919 | +1.07(+0.96%) |
Feb 06, 2019 | 111.66 | 111.66 | 110.68 | 111.28 | 1,697,891 | -0.56(-0.50%) |
Feb 05, 2019 | 111.78 | 111.90 | 111.08 | 111.84 | 1,473,935 | +0.12(+0.11%) |
Feb 04, 2019 | 112.11 | 112.12 | 110.81 | 111.71 | 1,366,197 | -0.40(-0.36%) |