Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.94 | 135.86 | 129.94 | 134.00 | 2,148,178 | +3.72(+2.86%) |
Apr 29, 2019 | 130.03 | 130.51 | 128.54 | 130.28 | 925,014 | +0.72(+0.56%) |
Apr 26, 2019 | 129.79 | 129.91 | 128.42 | 129.56 | 1,340,779 | -0.08(-0.06%) |
Apr 25, 2019 | 128.40 | 129.99 | 127.16 | 129.65 | 666,102 | +0.64(+0.49%) |
Apr 24, 2019 | 126.64 | 129.99 | 126.44 | 129.01 | 943,961 | +2.24(+1.76%) |
Apr 23, 2019 | 121.66 | 127.91 | 121.66 | 126.77 | 1,339,478 | +5.90(+4.88%) |
Apr 22, 2019 | 121.69 | 123.05 | 120.53 | 120.87 | 1,129,471 | -0.81(-0.67%) |
Apr 18, 2019 | 120.83 | 123.82 | 119.77 | 121.69 | 1,639,605 | +0.89(+0.74%) |
Apr 17, 2019 | 128.30 | 128.79 | 117.76 | 120.80 | 2,731,975 | -7.08(-5.54%) |
Apr 16, 2019 | 134.23 | 134.23 | 127.64 | 127.88 | 1,270,064 | -5.41(-4.06%) |
Apr 15, 2019 | 132.33 | 133.85 | 131.82 | 133.29 | 734,428 | +1.36(+1.03%) |
Apr 12, 2019 | 132.92 | 134.43 | 131.88 | 131.94 | 727,016 | -0.35(-0.27%) |
Apr 11, 2019 | 134.07 | 134.27 | 131.82 | 132.29 | 503,566 | -1.46(-1.09%) |
Apr 10, 2019 | 132.25 | 133.88 | 131.77 | 133.75 | 683,334 | +1.65(+1.25%) |
Apr 09, 2019 | 132.94 | 133.49 | 131.93 | 132.09 | 636,190 | -0.95(-0.71%) |
Apr 08, 2019 | 133.03 | 133.22 | 131.70 | 133.04 | 496,057 | -0.18(-0.13%) |
Apr 05, 2019 | 132.37 | 133.77 | 132.07 | 133.22 | 708,518 | +1.28(+0.97%) |
Apr 04, 2019 | 131.46 | 132.03 | 131.02 | 131.94 | 528,529 | +0.65(+0.49%) |
Apr 03, 2019 | 132.71 | 133.34 | 130.53 | 131.29 | 1,391,992 | -0.75(-0.57%) |
Apr 02, 2019 | 132.17 | 132.87 | 130.95 | 132.04 | 1,304,138 | +2.34(+1.80%) |
Apr 01, 2019 | 129.09 | 129.94 | 128.39 | 129.71 | 722,241 | +1.52(+1.18%) |
Mar 29, 2019 | 126.73 | 128.51 | 126.73 | 128.19 | 589,895 | +1.98(+1.57%) |
Mar 28, 2019 | 126.50 | 127.16 | 124.84 | 126.21 | 460,038 | -0.24(-0.19%) |
Mar 27, 2019 | 126.09 | 126.90 | 124.66 | 126.45 | 1,033,047 | -0.19(-0.15%) |
Mar 26, 2019 | 128.38 | 129.08 | 125.97 | 126.65 | 1,018,309 | -1.49(-1.16%) |
Mar 25, 2019 | 129.13 | 129.13 | 127.44 | 128.14 | 685,692 | -1.17(-0.91%) |
Mar 22, 2019 | 130.70 | 132.45 | 128.48 | 129.31 | 697,539 | -1.66(-1.27%) |
Mar 21, 2019 | 128.56 | 131.51 | 128.26 | 130.97 | 490,280 | +1.84(+1.42%) |
Mar 20, 2019 | 130.37 | 130.79 | 128.49 | 129.14 | 646,750 | -1.55(-1.19%) |
Mar 19, 2019 | 129.97 | 131.60 | 129.97 | 130.69 | 683,158 | +0.90(+0.69%) |
Mar 18, 2019 | 129.81 | 130.25 | 129.09 | 129.79 | 1,010,120 | +0.44(+0.34%) |
Mar 15, 2019 | 128.08 | 129.95 | 128.00 | 129.34 | 1,168,333 | +1.29(+1.01%) |
Mar 14, 2019 | 129.68 | 129.68 | 127.93 | 128.06 | 1,143,182 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.20 | 127.11 | 129.82 | 1,206,380 | +2.95(+2.33%) |
Mar 12, 2019 | 125.55 | 127.12 | 125.27 | 126.87 | 964,779 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.94 | 122.52 | 124.86 | 600,428 | +2.09(+1.71%) |
Mar 08, 2019 | 121.44 | 122.93 | 121.44 | 122.77 | 890,272 | +0.59(+0.48%) |
Mar 07, 2019 | 121.69 | 122.69 | 121.37 | 122.18 | 723,797 | +0.50(+0.41%) |
Mar 06, 2019 | 123.42 | 123.60 | 120.73 | 121.68 | 878,178 | -1.81(-1.47%) |
Mar 05, 2019 | 123.39 | 124.20 | 122.16 | 123.49 | 680,237 | +0.29(+0.24%) |
Mar 04, 2019 | 125.13 | 125.63 | 121.84 | 123.19 | 665,306 | -1.43(-1.15%) |
Mar 01, 2019 | 124.99 | 125.79 | 124.02 | 124.63 | 787,998 | +0.41(+0.33%) |
Feb 28, 2019 | 123.29 | 124.42 | 123.03 | 124.22 | 630,049 | +0.94(+0.76%) |
Feb 27, 2019 | 122.87 | 123.79 | 122.21 | 123.28 | 622,838 | +0.17(+0.14%) |
Feb 26, 2019 | 123.25 | 124.25 | 122.66 | 123.11 | 494,520 | -0.14(-0.12%) |
Feb 25, 2019 | 125.33 | 125.60 | 123.19 | 123.25 | 584,515 | -1.40(-1.12%) |
Feb 22, 2019 | 124.28 | 124.73 | 123.56 | 124.65 | 637,272 | +0.37(+0.30%) |
Feb 21, 2019 | 125.66 | 125.66 | 123.73 | 124.28 | 574,688 | -1.20(-0.95%) |
Feb 20, 2019 | 125.47 | 125.98 | 124.69 | 125.48 | 719,528 | -0.03(-0.03%) |
Feb 19, 2019 | 125.75 | 126.52 | 125.26 | 125.52 | 1,271,015 | -0.32(-0.25%) |
Feb 15, 2019 | 123.84 | 126.24 | 123.49 | 125.83 | 1,985,093 | +2.86(+2.32%) |
Feb 14, 2019 | 121.71 | 123.25 | 120.90 | 122.98 | 949,910 | -0.36(-0.29%) |
Feb 13, 2019 | 123.18 | 124.50 | 122.81 | 123.34 | 828,100 | +0.50(+0.41%) |
Feb 12, 2019 | 121.39 | 123.47 | 120.74 | 122.83 | 684,452 | +1.93(+1.59%) |
Feb 11, 2019 | 121.25 | 121.83 | 120.61 | 120.91 | 887,762 | -0.45(-0.37%) |
Feb 08, 2019 | 122.75 | 123.18 | 119.47 | 121.36 | 1,306,409 | -2.20(-1.78%) |
Feb 07, 2019 | 121.25 | 125.27 | 120.35 | 123.56 | 1,939,084 | +5.21(+4.40%) |
Feb 06, 2019 | 118.61 | 119.07 | 117.57 | 118.35 | 1,572,495 | -0.56(-0.47%) |
Feb 05, 2019 | 118.76 | 119.61 | 118.11 | 118.91 | 1,037,072 | +0.79(+0.67%) |
Feb 04, 2019 | 118.07 | 118.36 | 116.99 | 118.12 | 664,176 | -0.02(-0.01%) |