Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.17 | 132.24 | 130.38 | 132.20 | 2,225,045 | +1.43(+1.09%) |
Apr 29, 2019 | 130.17 | 131.48 | 129.87 | 130.78 | 1,277,137 | +0.59(+0.45%) |
Apr 26, 2019 | 129.18 | 130.26 | 129.02 | 130.18 | 1,326,417 | +1.16(+0.90%) |
Apr 25, 2019 | 127.46 | 129.29 | 126.81 | 129.03 | 1,444,099 | +1.06(+0.83%) |
Apr 24, 2019 | 126.56 | 128.75 | 126.06 | 127.97 | 2,067,723 | +1.78(+1.41%) |
Apr 23, 2019 | 125.89 | 126.58 | 125.53 | 126.19 | 1,090,842 | +0.51(+0.41%) |
Apr 22, 2019 | 125.67 | 125.78 | 124.88 | 125.69 | 939,025 | -0.56(-0.45%) |
Apr 18, 2019 | 125.47 | 127.89 | 125.47 | 126.25 | 1,430,096 | +0.79(+0.63%) |
Apr 17, 2019 | 126.24 | 127.11 | 125.06 | 125.46 | 1,556,382 | -2.20(-1.73%) |
Apr 16, 2019 | 126.93 | 127.72 | 126.90 | 127.66 | 1,287,670 | +1.14(+0.90%) |
Apr 15, 2019 | 126.63 | 126.95 | 126.24 | 126.52 | 1,269,420 | -0.19(-0.15%) |
Apr 12, 2019 | 126.09 | 126.93 | 125.54 | 126.71 | 1,695,665 | +1.07(+0.85%) |
Apr 11, 2019 | 125.39 | 126.00 | 125.10 | 125.64 | 1,220,179 | +0.53(+0.42%) |
Apr 10, 2019 | 124.37 | 125.24 | 124.23 | 125.11 | 1,102,034 | +0.77(+0.62%) |
Apr 09, 2019 | 124.28 | 124.35 | 123.57 | 124.35 | 1,207,255 | -0.54(-0.43%) |
Apr 08, 2019 | 125.03 | 125.19 | 124.26 | 124.88 | 1,170,640 | -0.39(-0.31%) |
Apr 05, 2019 | 124.74 | 125.47 | 124.41 | 125.28 | 1,527,845 | +0.75(+0.60%) |
Apr 04, 2019 | 125.28 | 125.30 | 123.99 | 124.53 | 2,495,021 | -0.97(-0.78%) |
Apr 03, 2019 | 127.28 | 127.46 | 124.90 | 125.50 | 2,127,386 | -1.89(-1.48%) |
Apr 02, 2019 | 128.80 | 128.89 | 127.22 | 127.39 | 1,507,027 | -1.41(-1.10%) |
Apr 01, 2019 | 128.03 | 128.92 | 127.78 | 128.80 | 1,587,849 | +1.26(+0.98%) |
Mar 29, 2019 | 127.11 | 127.63 | 126.71 | 127.54 | 2,204,837 | +0.91(+0.72%) |
Mar 28, 2019 | 126.47 | 127.06 | 125.46 | 126.63 | 1,456,198 | +0.22(+0.17%) |
Mar 27, 2019 | 125.28 | 127.31 | 125.15 | 126.41 | 1,997,323 | +1.38(+1.10%) |
Mar 26, 2019 | 124.90 | 125.42 | 124.46 | 125.04 | 1,504,609 | +0.60(+0.48%) |
Mar 25, 2019 | 124.56 | 124.99 | 123.91 | 124.44 | 1,273,875 | +0.05(+0.04%) |
Mar 22, 2019 | 123.24 | 125.70 | 122.92 | 124.39 | 1,711,700 | +0.41(+0.33%) |
Mar 21, 2019 | 121.51 | 124.21 | 121.42 | 123.98 | 1,268,467 | +1.98(+1.63%) |
Mar 20, 2019 | 123.13 | 123.69 | 121.97 | 122.00 | 1,602,334 | -0.89(-0.72%) |
Mar 19, 2019 | 123.98 | 125.00 | 122.85 | 122.89 | 1,855,061 | -1.52(-1.22%) |
Mar 18, 2019 | 123.78 | 124.86 | 123.50 | 124.41 | 1,854,552 | +0.93(+0.75%) |
Mar 15, 2019 | 122.29 | 123.99 | 122.29 | 123.47 | 2,548,244 | +0.86(+0.70%) |
Mar 14, 2019 | 122.20 | 123.11 | 121.70 | 122.61 | 1,554,918 | +0.80(+0.65%) |
Mar 13, 2019 | 121.66 | 122.45 | 121.25 | 121.82 | 1,657,766 | +0.38(+0.31%) |
Mar 12, 2019 | 121.20 | 121.99 | 121.07 | 121.44 | 1,245,721 | +0.62(+0.52%) |
Mar 11, 2019 | 120.47 | 121.06 | 120.12 | 120.81 | 1,510,503 | +0.95(+0.79%) |
Mar 08, 2019 | 119.54 | 120.30 | 119.20 | 119.86 | 1,157,289 | -0.29(-0.24%) |
Mar 07, 2019 | 120.24 | 120.58 | 119.53 | 120.15 | 1,375,100 | -0.55(-0.46%) |
Mar 06, 2019 | 120.79 | 121.85 | 120.44 | 120.70 | 1,018,876 | -0.23(-0.19%) |
Mar 05, 2019 | 121.13 | 121.41 | 120.24 | 120.93 | 1,451,647 | -0.03(-0.02%) |
Mar 04, 2019 | 121.67 | 122.10 | 119.95 | 120.96 | 1,437,129 | -0.50(-0.41%) |
Mar 01, 2019 | 121.99 | 122.61 | 121.37 | 121.45 | 1,845,147 | +0.20(+0.16%) |
Feb 28, 2019 | 120.54 | 121.27 | 120.44 | 121.25 | 2,308,383 | +0.79(+0.65%) |
Feb 27, 2019 | 121.63 | 122.28 | 120.47 | 120.47 | 1,662,193 | -1.94(-1.58%) |
Feb 26, 2019 | 122.20 | 123.22 | 121.84 | 122.41 | 1,424,663 | -0.18(-0.15%) |
Feb 25, 2019 | 122.31 | 123.10 | 121.88 | 122.59 | 1,479,312 | +0.78(+0.64%) |
Feb 22, 2019 | 122.42 | 122.57 | 121.55 | 121.81 | 1,561,898 | -0.18(-0.15%) |
Feb 21, 2019 | 122.13 | 122.89 | 121.55 | 121.99 | 1,654,457 | -0.09(-0.07%) |
Feb 20, 2019 | 121.34 | 122.09 | 120.61 | 122.08 | 1,222,672 | +0.95(+0.79%) |
Feb 19, 2019 | 120.43 | 121.41 | 119.91 | 121.13 | 1,182,274 | +0.50(+0.41%) |
Feb 15, 2019 | 119.44 | 120.66 | 119.44 | 120.63 | 1,568,193 | +2.25(+1.90%) |
Feb 14, 2019 | 119.25 | 119.25 | 117.62 | 118.38 | 1,973,354 | -1.62(-1.35%) |
Feb 13, 2019 | 119.94 | 121.04 | 119.68 | 120.00 | 1,645,506 | +0.24(+0.20%) |
Feb 12, 2019 | 118.87 | 120.05 | 118.24 | 119.75 | 1,567,888 | +1.51(+1.28%) |
Feb 11, 2019 | 118.40 | 118.58 | 117.11 | 118.24 | 1,594,937 | +0.20(+0.17%) |
Feb 08, 2019 | 117.83 | 118.14 | 116.44 | 118.04 | 2,079,586 | -0.24(-0.21%) |
Feb 07, 2019 | 117.66 | 118.78 | 117.14 | 118.28 | 2,458,116 | +0.67(+0.57%) |
Feb 06, 2019 | 119.19 | 119.53 | 117.33 | 117.61 | 4,139,688 | -4.19(-3.44%) |
Feb 05, 2019 | 121.35 | 121.81 | 120.35 | 121.81 | 2,101,580 | +0.53(+0.43%) |
Feb 04, 2019 | 120.59 | 121.29 | 120.01 | 121.28 | 1,717,641 | +0.33(+0.27%) |