Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.14 | 121.41 | 120.52 | 121.23 | 501,560 | -0.28(-0.23%) |
Apr 29, 2019 | 121.21 | 121.72 | 121.21 | 121.51 | 407,058 | +0.32(+0.26%) |
Apr 26, 2019 | 120.74 | 121.21 | 120.37 | 121.19 | 482,143 | +0.49(+0.41%) |
Apr 25, 2019 | 120.68 | 121.03 | 120.21 | 120.70 | 414,697 | +0.12(+0.10%) |
Apr 24, 2019 | 120.86 | 120.95 | 120.52 | 120.58 | 302,244 | -0.38(-0.31%) |
Apr 23, 2019 | 120.14 | 121.05 | 119.98 | 120.96 | 326,177 | +0.96(+0.80%) |
Apr 22, 2019 | 119.29 | 120.00 | 119.29 | 120.00 | 315,714 | +0.34(+0.29%) |
Apr 18, 2019 | 119.86 | 119.86 | 119.15 | 119.65 | 820,291 | +0.13(+0.11%) |
Apr 17, 2019 | 119.92 | 119.95 | 119.29 | 119.52 | 383,676 | +0.07(+0.06%) |
Apr 16, 2019 | 119.49 | 119.58 | 119.13 | 119.45 | 338,162 | +0.34(+0.29%) |
Apr 15, 2019 | 119.05 | 119.13 | 118.61 | 119.11 | 261,904 | +0.05(+0.04%) |
Apr 12, 2019 | 119.00 | 119.17 | 118.70 | 119.06 | 471,033 | +0.77(+0.65%) |
Apr 11, 2019 | 118.58 | 118.58 | 118.05 | 118.29 | 497,332 | -0.09(-0.08%) |
Apr 10, 2019 | 118.28 | 118.39 | 118.06 | 118.38 | 262,173 | +0.31(+0.26%) |
Apr 09, 2019 | 118.14 | 118.37 | 117.84 | 118.08 | 576,792 | -0.54(-0.45%) |
Apr 08, 2019 | 118.22 | 118.65 | 118.00 | 118.61 | 419,598 | +0.19(+0.16%) |
Apr 05, 2019 | 118.37 | 118.50 | 118.20 | 118.43 | 540,496 | +0.37(+0.31%) |
Apr 04, 2019 | 117.83 | 118.18 | 117.58 | 118.06 | 434,294 | +0.35(+0.30%) |
Apr 03, 2019 | 118.03 | 118.24 | 117.35 | 117.71 | 627,180 | +0.15(+0.13%) |
Apr 02, 2019 | 117.51 | 117.63 | 117.20 | 117.56 | 334,747 | +0.07(+0.06%) |
Apr 01, 2019 | 117.03 | 117.59 | 116.89 | 117.49 | 445,767 | +1.34(+1.16%) |
Mar 29, 2019 | 116.13 | 116.23 | 115.48 | 116.15 | 895,255 | +0.70(+0.61%) |
Mar 28, 2019 | 115.33 | 115.61 | 114.81 | 115.44 | 456,293 | +0.35(+0.31%) |
Mar 27, 2019 | 115.76 | 115.96 | 114.39 | 115.09 | 782,905 | -0.58(-0.50%) |
Mar 26, 2019 | 115.75 | 116.20 | 115.13 | 115.67 | 550,930 | +0.83(+0.72%) |
Mar 25, 2019 | 114.78 | 115.31 | 114.25 | 114.85 | 1,114,601 | -0.15(-0.13%) |
Mar 22, 2019 | 116.60 | 116.91 | 114.98 | 115.00 | 1,208,486 | -2.23(-1.91%) |
Mar 21, 2019 | 115.63 | 117.40 | 115.61 | 117.23 | 564,101 | +1.16(+1.00%) |
Mar 20, 2019 | 116.10 | 116.84 | 115.57 | 116.07 | 801,074 | -0.21(-0.18%) |
Mar 19, 2019 | 116.65 | 117.06 | 115.84 | 116.28 | 767,660 | +0.08(+0.07%) |
Mar 18, 2019 | 115.80 | 116.29 | 115.79 | 116.20 | 543,628 | +0.45(+0.39%) |
Mar 15, 2019 | 115.35 | 116.07 | 115.19 | 115.75 | 638,017 | +0.61(+0.53%) |
Mar 14, 2019 | 115.20 | 115.49 | 115.03 | 115.14 | 358,968 | -0.09(-0.08%) |
Mar 13, 2019 | 114.85 | 115.62 | 114.75 | 115.23 | 492,816 | +0.82(+0.72%) |
Mar 12, 2019 | 114.21 | 114.73 | 114.19 | 114.41 | 570,383 | +0.37(+0.32%) |
Mar 11, 2019 | 112.66 | 114.10 | 112.66 | 114.04 | 482,591 | +1.73(+1.54%) |
Mar 08, 2019 | 111.55 | 112.37 | 111.40 | 112.31 | 793,404 | -0.15(-0.13%) |
Mar 07, 2019 | 113.22 | 113.30 | 112.05 | 112.46 | 1,821,241 | -0.96(-0.85%) |
Mar 06, 2019 | 114.04 | 114.05 | 113.29 | 113.42 | 587,719 | -0.63(-0.55%) |
Mar 05, 2019 | 114.10 | 114.32 | 113.64 | 114.05 | 378,412 | +0.01(+0.01%) |
Mar 04, 2019 | 114.77 | 114.93 | 113.00 | 114.04 | 754,343 | -0.29(-0.25%) |
Mar 01, 2019 | 114.25 | 114.43 | 113.64 | 114.32 | 512,212 | +0.82(+0.72%) |
Feb 28, 2019 | 113.70 | 113.92 | 113.36 | 113.50 | 560,878 | -0.30(-0.26%) |
Feb 27, 2019 | 113.58 | 113.96 | 113.11 | 113.80 | 539,490 | -0.07(-0.06%) |
Feb 26, 2019 | 113.57 | 114.24 | 113.54 | 113.87 | 288,536 | +0.03(+0.02%) |
Feb 25, 2019 | 114.20 | 114.54 | 113.82 | 113.84 | 1,018,519 | +0.31(+0.28%) |
Feb 22, 2019 | 113.13 | 113.58 | 113.06 | 113.53 | 370,587 | +0.67(+0.60%) |
Feb 21, 2019 | 112.98 | 113.12 | 112.39 | 112.86 | 568,445 | -0.40(-0.35%) |
Feb 20, 2019 | 113.04 | 113.43 | 112.73 | 113.25 | 591,758 | +0.22(+0.20%) |
Feb 19, 2019 | 112.51 | 113.34 | 112.51 | 113.03 | 315,968 | +0.19(+0.16%) |
Feb 15, 2019 | 112.45 | 112.85 | 112.30 | 112.85 | 595,866 | +1.25(+1.12%) |
Feb 14, 2019 | 111.42 | 112.08 | 111.03 | 111.60 | 598,480 | -0.29(-0.26%) |
Feb 13, 2019 | 112.00 | 112.39 | 111.85 | 111.89 | 343,295 | +0.29(+0.26%) |
Feb 12, 2019 | 110.74 | 111.76 | 110.74 | 111.60 | 619,856 | +1.46(+1.32%) |
Feb 11, 2019 | 110.48 | 110.58 | 109.91 | 110.14 | 542,163 | -0.05(-0.04%) |
Feb 08, 2019 | 109.53 | 110.21 | 109.14 | 110.19 | 475,695 | -0.03(-0.03%) |
Feb 07, 2019 | 110.67 | 110.75 | 109.43 | 110.22 | 1,042,493 | -1.25(-1.13%) |
Feb 06, 2019 | 111.55 | 111.76 | 111.18 | 111.47 | 518,382 | -0.21(-0.19%) |
Feb 05, 2019 | 111.28 | 111.80 | 111.15 | 111.68 | 542,135 | +0.63(+0.56%) |
Feb 04, 2019 | 110.13 | 111.07 | 110.03 | 111.06 | 511,873 | +0.89(+0.80%) |