Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.90 | 138.54 | 137.64 | 137.86 | 211,217 | -0.91(-0.66%) |
Apr 29, 2019 | 136.91 | 139.62 | 136.91 | 138.77 | 148,103 | +0.52(+0.38%) |
Apr 26, 2019 | 137.60 | 138.79 | 137.17 | 138.25 | 111,700 | +0.39(+0.28%) |
Apr 25, 2019 | 138.06 | 138.89 | 135.29 | 137.86 | 223,097 | -0.20(-0.14%) |
Apr 24, 2019 | 137.57 | 139.83 | 137.30 | 138.06 | 337,080 | -0.11(-0.08%) |
Apr 23, 2019 | 137.99 | 140.29 | 136.31 | 138.17 | 516,360 | +0.77(+0.56%) |
Apr 22, 2019 | 133.70 | 137.41 | 132.87 | 137.40 | 413,341 | +3.70(+2.77%) |
Apr 18, 2019 | 132.52 | 133.83 | 131.45 | 133.70 | 319,500 | +2.87(+2.19%) |
Apr 17, 2019 | 129.58 | 131.38 | 128.63 | 130.83 | 759,911 | +2.02(+1.57%) |
Apr 16, 2019 | 127.76 | 129.22 | 127.76 | 128.81 | 245,345 | +2.24(+1.77%) |
Apr 15, 2019 | 126.56 | 126.97 | 125.82 | 126.57 | 105,018 | +0.90(+0.72%) |
Apr 12, 2019 | 125.70 | 125.76 | 125.24 | 125.67 | 44,700 | +0.20(+0.16%) |
Apr 11, 2019 | 125.53 | 125.67 | 124.60 | 125.47 | 51,154 | +0.52(+0.42%) |
Apr 10, 2019 | 124.55 | 125.38 | 124.15 | 124.95 | 328,113 | +1.49(+1.21%) |
Apr 09, 2019 | 123.63 | 124.07 | 123.35 | 123.46 | 63,118 | -0.16(-0.13%) |
Apr 08, 2019 | 122.66 | 123.76 | 121.31 | 123.62 | 106,605 | +0.45(+0.37%) |
Apr 05, 2019 | 123.40 | 123.89 | 122.70 | 123.17 | 141,700 | +0.01(+0.01%) |
Apr 04, 2019 | 125.20 | 125.39 | 122.16 | 123.16 | 134,883 | -2.23(-1.78%) |
Apr 03, 2019 | 125.86 | 125.89 | 124.87 | 125.39 | 129,213 | +0.94(+0.76%) |
Apr 02, 2019 | 124.51 | 124.59 | 123.67 | 124.45 | 118,339 | +0.03(+0.02%) |
Apr 01, 2019 | 124.89 | 125.62 | 123.01 | 124.42 | 278,883 | +1.91(+1.56%) |
Mar 29, 2019 | 119.70 | 123.57 | 117.93 | 122.51 | 334,300 | +3.65(+3.07%) |
Mar 28, 2019 | 117.24 | 119.22 | 117.24 | 118.86 | 82,046 | +1.19(+1.01%) |
Mar 27, 2019 | 117.83 | 118.00 | 117.02 | 117.67 | 154,786 | +0.09(+0.08%) |
Mar 26, 2019 | 117.23 | 117.66 | 116.68 | 117.58 | 78,663 | +1.35(+1.16%) |
Mar 25, 2019 | 115.84 | 116.53 | 115.10 | 116.23 | 82,756 | -0.77(-0.66%) |
Mar 22, 2019 | 118.24 | 118.26 | 116.19 | 117.00 | 114,400 | -1.89(-1.59%) |
Mar 21, 2019 | 119.56 | 119.75 | 118.72 | 118.89 | 94,146 | -0.87(-0.73%) |
Mar 20, 2019 | 119.63 | 120.32 | 119.15 | 119.76 | 139,215 | -0.24(-0.20%) |
Mar 19, 2019 | 120.91 | 120.91 | 119.25 | 120.00 | 78,854 | -0.38(-0.32%) |
Mar 18, 2019 | 119.66 | 121.44 | 119.61 | 120.38 | 267,687 | +1.39(+1.17%) |
Mar 15, 2019 | 117.67 | 119.25 | 117.67 | 118.99 | 218,800 | +1.33(+1.13%) |
Mar 14, 2019 | 115.64 | 117.81 | 115.64 | 117.66 | 161,091 | +1.66(+1.43%) |
Mar 13, 2019 | 115.17 | 116.79 | 115.09 | 116.00 | 415,674 | +0.84(+0.73%) |
Mar 12, 2019 | 114.91 | 115.50 | 114.63 | 115.16 | 70,883 | -0.13(-0.11%) |
Mar 11, 2019 | 113.88 | 115.45 | 113.88 | 115.29 | 80,909 | +0.80(+0.70%) |
Mar 08, 2019 | 113.46 | 114.53 | 112.60 | 114.49 | 63,800 | +0.79(+0.69%) |
Mar 07, 2019 | 114.39 | 114.47 | 113.37 | 113.70 | 107,859 | -1.06(-0.92%) |
Mar 06, 2019 | 115.24 | 115.84 | 114.66 | 114.76 | 138,131 | -1.24(-1.07%) |
Mar 05, 2019 | 116.47 | 116.77 | 115.98 | 116.00 | 174,051 | -0.41(-0.35%) |
Mar 04, 2019 | 117.72 | 117.72 | 115.35 | 116.41 | 200,797 | -1.66(-1.41%) |
Mar 01, 2019 | 117.46 | 118.74 | 117.46 | 118.07 | 136,200 | +0.38(+0.32%) |
Feb 28, 2019 | 117.32 | 118.22 | 117.01 | 117.69 | 170,664 | +0.49(+0.42%) |
Feb 27, 2019 | 116.80 | 117.31 | 115.47 | 117.20 | 88,336 | +0.06(+0.05%) |
Feb 26, 2019 | 116.98 | 117.89 | 116.94 | 117.14 | 80,390 | -0.87(-0.74%) |
Feb 25, 2019 | 118.22 | 118.47 | 117.55 | 118.01 | 155,982 | +1.91(+1.65%) |
Feb 22, 2019 | 114.90 | 116.13 | 114.88 | 116.10 | 108,700 | +1.16(+1.01%) |
Feb 21, 2019 | 114.60 | 115.71 | 114.16 | 114.94 | 177,353 | +0.56(+0.49%) |
Feb 20, 2019 | 114.75 | 115.00 | 114.22 | 114.38 | 206,164 | +0.45(+0.39%) |
Feb 19, 2019 | 114.80 | 114.90 | 113.42 | 113.93 | 209,327 | -0.53(-0.46%) |
Feb 15, 2019 | 116.00 | 116.00 | 113.35 | 114.46 | 219,500 | -1.80(-1.55%) |
Feb 14, 2019 | 113.95 | 116.92 | 112.58 | 116.26 | 362,958 | +4.60(+4.12%) |
Feb 13, 2019 | 113.95 | 113.95 | 111.35 | 111.66 | 220,777 | -1.41(-1.25%) |
Feb 12, 2019 | 113.35 | 113.37 | 112.46 | 113.07 | 116,584 | +1.12(+1.00%) |
Feb 11, 2019 | 112.22 | 113.04 | 111.59 | 111.95 | 146,681 | -0.71(-0.63%) |
Feb 08, 2019 | 111.27 | 113.00 | 111.19 | 112.66 | 104,200 | +0.91(+0.81%) |
Feb 07, 2019 | 110.90 | 112.99 | 110.65 | 111.75 | 144,328 | +0.27(+0.24%) |
Feb 06, 2019 | 111.83 | 112.25 | 111.14 | 111.48 | 148,101 | -0.83(-0.74%) |
Feb 05, 2019 | 111.39 | 112.43 | 111.36 | 112.31 | 86,333 | +0.95(+0.85%) |
Feb 04, 2019 | 111.56 | 112.00 | 110.97 | 111.36 | 174,656 | +0.98(+0.89%) |