Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 133.48 | 133.59 | 130.65 | 132.27 | 1,579,612 | -0.86(-0.64%) |
Apr 29, 2019 | 132.77 | 134.13 | 131.99 | 133.13 | 679,060 | +0.98(+0.74%) |
Apr 26, 2019 | 131.05 | 132.28 | 130.12 | 132.15 | 901,771 | +1.41(+1.08%) |
Apr 25, 2019 | 129.32 | 132.27 | 129.32 | 130.73 | 1,328,246 | +0.96(+0.74%) |
Apr 24, 2019 | 129.89 | 130.81 | 129.71 | 129.78 | 1,250,074 | -0.77(-0.59%) |
Apr 23, 2019 | 129.16 | 131.37 | 128.26 | 130.54 | 937,613 | +1.57(+1.22%) |
Apr 22, 2019 | 129.25 | 129.43 | 128.32 | 128.97 | 531,876 | -0.15(-0.11%) |
Apr 18, 2019 | 128.83 | 129.69 | 127.79 | 129.12 | 1,131,569 | +0.02(+0.01%) |
Apr 17, 2019 | 130.18 | 130.46 | 128.38 | 129.10 | 733,687 | -0.74(-0.57%) |
Apr 16, 2019 | 127.77 | 129.85 | 127.63 | 129.84 | 797,762 | +2.52(+1.98%) |
Apr 15, 2019 | 128.26 | 128.96 | 126.79 | 127.32 | 768,756 | -1.15(-0.89%) |
Apr 12, 2019 | 127.89 | 129.86 | 127.12 | 128.46 | 982,439 | +2.61(+2.07%) |
Apr 11, 2019 | 125.42 | 126.81 | 125.22 | 125.86 | 568,994 | +1.00(+0.80%) |
Apr 10, 2019 | 123.42 | 125.20 | 122.82 | 124.86 | 603,929 | +1.87(+1.52%) |
Apr 09, 2019 | 124.30 | 124.41 | 122.41 | 122.99 | 648,524 | -1.87(-1.49%) |
Apr 08, 2019 | 124.05 | 124.90 | 123.32 | 124.86 | 554,775 | +0.54(+0.44%) |
Apr 05, 2019 | 124.35 | 124.97 | 123.56 | 124.31 | 734,998 | +0.59(+0.48%) |
Apr 04, 2019 | 123.09 | 124.61 | 123.09 | 123.72 | 488,905 | +0.65(+0.53%) |
Apr 03, 2019 | 124.04 | 124.81 | 122.46 | 123.07 | 924,760 | +0.40(+0.32%) |
Apr 02, 2019 | 123.02 | 124.44 | 121.84 | 122.67 | 1,751,127 | +3.10(+2.59%) |
Apr 01, 2019 | 116.79 | 119.76 | 116.78 | 119.58 | 1,067,297 | +4.13(+3.58%) |
Mar 29, 2019 | 115.76 | 116.66 | 115.10 | 115.45 | 939,497 | +1.00(+0.87%) |
Mar 28, 2019 | 113.55 | 114.75 | 113.02 | 114.45 | 1,002,431 | +1.26(+1.11%) |
Mar 27, 2019 | 113.44 | 114.30 | 112.46 | 113.19 | 866,528 | -0.25(-0.22%) |
Mar 26, 2019 | 113.13 | 113.84 | 112.12 | 113.44 | 739,733 | +1.86(+1.67%) |
Mar 25, 2019 | 111.75 | 113.16 | 110.64 | 111.57 | 825,977 | -0.30(-0.27%) |
Mar 22, 2019 | 115.57 | 115.74 | 110.91 | 111.87 | 1,372,796 | -4.89(-4.18%) |
Mar 21, 2019 | 115.59 | 117.32 | 114.56 | 116.75 | 1,189,049 | +0.38(+0.33%) |
Mar 20, 2019 | 115.83 | 118.64 | 115.28 | 116.38 | 1,547,086 | +0.23(+0.20%) |
Mar 19, 2019 | 118.30 | 118.84 | 115.83 | 116.14 | 846,978 | -1.34(-1.14%) |
Mar 18, 2019 | 116.92 | 118.47 | 116.63 | 117.48 | 1,213,890 | +1.18(+1.02%) |
Mar 15, 2019 | 113.00 | 116.32 | 112.62 | 116.30 | 3,189,987 | +3.59(+3.18%) |
Mar 14, 2019 | 112.58 | 113.14 | 112.29 | 112.72 | 1,435,926 | +0.19(+0.17%) |
Mar 13, 2019 | 113.20 | 113.32 | 112.00 | 112.53 | 1,300,927 | +0.22(+0.20%) |
Mar 12, 2019 | 112.19 | 113.23 | 111.64 | 112.30 | 1,220,414 | +0.23(+0.20%) |
Mar 11, 2019 | 112.44 | 113.00 | 111.76 | 112.08 | 1,362,880 | +0.01(+0.01%) |
Mar 08, 2019 | 111.29 | 112.15 | 110.54 | 112.07 | 1,106,936 | -0.51(-0.45%) |
Mar 07, 2019 | 114.59 | 114.59 | 111.51 | 112.57 | 901,358 | -2.66(-2.31%) |
Mar 06, 2019 | 117.65 | 117.84 | 115.04 | 115.23 | 671,690 | -2.05(-1.74%) |
Mar 05, 2019 | 117.75 | 117.80 | 115.98 | 117.28 | 957,952 | -0.41(-0.35%) |
Mar 04, 2019 | 119.68 | 120.73 | 116.64 | 117.69 | 851,452 | -1.43(-1.20%) |
Mar 01, 2019 | 119.97 | 121.10 | 117.96 | 119.12 | 1,028,598 | +0.50(+0.42%) |
Feb 28, 2019 | 118.88 | 119.28 | 118.01 | 118.63 | 1,082,989 | -0.22(-0.18%) |
Feb 27, 2019 | 117.85 | 119.34 | 117.46 | 118.84 | 936,032 | +0.78(+0.66%) |
Feb 26, 2019 | 117.87 | 119.84 | 117.25 | 118.06 | 868,961 | -0.85(-0.71%) |
Feb 25, 2019 | 122.20 | 122.58 | 118.80 | 118.91 | 1,578,957 | -2.66(-2.19%) |
Feb 22, 2019 | 119.28 | 121.71 | 118.71 | 121.57 | 1,114,592 | +2.88(+2.43%) |
Feb 21, 2019 | 120.08 | 120.08 | 118.00 | 118.68 | 816,985 | -1.08(-0.90%) |
Feb 20, 2019 | 118.66 | 119.89 | 118.19 | 119.76 | 1,045,102 | +0.84(+0.70%) |
Feb 19, 2019 | 116.76 | 119.40 | 115.53 | 118.93 | 1,008,890 | +1.15(+0.98%) |
Feb 15, 2019 | 115.75 | 117.78 | 115.41 | 117.77 | 783,377 | +3.17(+2.77%) |
Feb 14, 2019 | 115.27 | 115.70 | 113.39 | 114.60 | 929,034 | -1.57(-1.35%) |
Feb 13, 2019 | 116.07 | 117.41 | 115.25 | 116.17 | 883,014 | +0.87(+0.75%) |
Feb 12, 2019 | 113.88 | 116.21 | 113.88 | 115.30 | 1,306,805 | +2.58(+2.29%) |
Feb 11, 2019 | 112.87 | 113.56 | 111.81 | 112.72 | 1,089,036 | +0.34(+0.30%) |
Feb 08, 2019 | 111.08 | 112.42 | 109.20 | 112.38 | 1,304,502 | +0.31(+0.28%) |
Feb 07, 2019 | 112.70 | 113.72 | 109.94 | 112.07 | 952,091 | -1.32(-1.16%) |
Feb 06, 2019 | 111.59 | 114.18 | 111.59 | 113.39 | 974,617 | +0.91(+0.81%) |
Feb 05, 2019 | 113.81 | 114.01 | 111.60 | 112.47 | 1,048,709 | -1.27(-1.12%) |
Feb 04, 2019 | 113.72 | 114.18 | 113.30 | 113.74 | 999,402 | +0.18(+0.16%) |