Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.63 | 139.63 | 137.04 | 138.83 | 102,756 | -0.94(-0.67%) |
Apr 29, 2019 | 137.62 | 140.04 | 136.14 | 139.77 | 145,983 | +2.43(+1.77%) |
Apr 26, 2019 | 133.96 | 137.54 | 133.55 | 137.34 | 94,336 | +2.67(+1.98%) |
Apr 25, 2019 | 140.08 | 141.92 | 130.22 | 134.67 | 104,567 | -3.77(-2.72%) |
Apr 24, 2019 | 136.07 | 139.22 | 135.34 | 138.44 | 88,700 | +2.56(+1.88%) |
Apr 23, 2019 | 131.32 | 136.24 | 130.46 | 135.88 | 75,823 | +5.12(+3.92%) |
Apr 22, 2019 | 130.08 | 131.17 | 129.11 | 130.76 | 25,822 | +0.30(+0.23%) |
Apr 18, 2019 | 129.37 | 130.50 | 128.03 | 130.46 | 84,004 | +1.31(+1.01%) |
Apr 17, 2019 | 128.89 | 129.74 | 128.40 | 129.15 | 57,767 | +0.33(+0.26%) |
Apr 16, 2019 | 125.81 | 128.87 | 125.05 | 128.82 | 87,191 | +2.97(+2.36%) |
Apr 15, 2019 | 125.20 | 126.28 | 124.61 | 125.85 | 54,841 | +0.19(+0.15%) |
Apr 12, 2019 | 125.65 | 126.37 | 124.64 | 125.66 | 53,936 | +0.70(+0.56%) |
Apr 11, 2019 | 125.18 | 126.32 | 124.53 | 124.96 | 44,562 | +0.33(+0.26%) |
Apr 10, 2019 | 123.47 | 124.96 | 123.41 | 124.64 | 37,888 | +1.30(+1.05%) |
Apr 09, 2019 | 123.69 | 124.10 | 122.59 | 123.34 | 56,814 | -0.61(-0.49%) |
Apr 08, 2019 | 123.41 | 124.07 | 122.20 | 123.95 | 51,760 | +0.38(+0.31%) |
Apr 05, 2019 | 124.22 | 124.75 | 123.14 | 123.57 | 56,622 | -0.39(-0.31%) |
Apr 04, 2019 | 125.17 | 126.03 | 123.44 | 123.96 | 79,947 | -1.14(-0.91%) |
Apr 03, 2019 | 124.96 | 125.34 | 124.28 | 125.10 | 100,687 | +0.60(+0.48%) |
Apr 02, 2019 | 124.41 | 125.22 | 123.29 | 124.50 | 127,669 | +0.03(+0.02%) |
Apr 01, 2019 | 122.43 | 124.67 | 122.09 | 124.47 | 125,407 | +2.80(+2.30%) |
Mar 29, 2019 | 121.22 | 121.67 | 119.72 | 121.67 | 78,387 | +1.39(+1.16%) |
Mar 28, 2019 | 118.34 | 120.39 | 118.00 | 120.28 | 69,682 | +2.09(+1.77%) |
Mar 27, 2019 | 118.72 | 119.34 | 117.53 | 118.19 | 42,996 | -0.64(-0.54%) |
Mar 26, 2019 | 117.82 | 118.98 | 117.07 | 118.82 | 106,356 | +1.30(+1.11%) |
Mar 25, 2019 | 116.84 | 117.71 | 115.97 | 117.52 | 111,116 | +0.77(+0.66%) |
Mar 22, 2019 | 117.18 | 118.13 | 116.07 | 116.75 | 84,393 | -1.16(-0.98%) |
Mar 21, 2019 | 117.18 | 118.90 | 116.98 | 117.91 | 75,979 | +0.39(+0.33%) |
Mar 20, 2019 | 117.66 | 118.59 | 116.59 | 117.52 | 54,440 | -0.74(-0.63%) |
Mar 19, 2019 | 118.78 | 118.78 | 117.26 | 118.26 | 61,435 | +0.29(+0.25%) |
Mar 18, 2019 | 117.01 | 118.41 | 116.78 | 117.97 | 52,685 | +1.60(+1.38%) |
Mar 15, 2019 | 115.56 | 116.75 | 114.81 | 116.37 | 138,031 | +0.88(+0.76%) |
Mar 14, 2019 | 115.60 | 115.66 | 114.44 | 115.49 | 87,094 | -0.19(-0.17%) |
Mar 13, 2019 | 115.23 | 115.89 | 114.54 | 115.68 | 58,628 | +0.66(+0.57%) |
Mar 12, 2019 | 116.45 | 116.88 | 114.55 | 115.03 | 60,037 | -1.08(-0.93%) |
Mar 11, 2019 | 115.50 | 117.48 | 115.27 | 116.11 | 81,363 | +0.34(+0.29%) |
Mar 08, 2019 | 115.92 | 116.45 | 115.02 | 115.77 | 46,908 | -1.12(-0.96%) |
Mar 07, 2019 | 117.49 | 117.78 | 115.92 | 116.89 | 76,449 | -0.97(-0.83%) |
Mar 06, 2019 | 117.11 | 118.14 | 116.71 | 117.87 | 42,352 | -0.24(-0.20%) |
Mar 05, 2019 | 119.86 | 119.97 | 118.07 | 118.11 | 67,218 | -1.93(-1.61%) |
Mar 04, 2019 | 120.77 | 121.56 | 119.28 | 120.04 | 58,569 | -0.97(-0.80%) |
Mar 01, 2019 | 119.75 | 121.92 | 117.80 | 121.00 | 185,147 | -1.22(-0.99%) |
Feb 28, 2019 | 122.17 | 122.57 | 121.63 | 122.22 | 55,602 | -0.44(-0.36%) |
Feb 27, 2019 | 122.50 | 122.71 | 121.18 | 122.67 | 60,696 | +0.51(+0.42%) |
Feb 26, 2019 | 122.80 | 123.51 | 121.66 | 122.15 | 42,475 | -0.66(-0.53%) |
Feb 25, 2019 | 122.55 | 123.49 | 120.95 | 122.81 | 55,688 | +1.02(+0.84%) |
Feb 22, 2019 | 125.53 | 125.53 | 112.98 | 121.79 | 72,484 | -1.07(-0.87%) |
Feb 21, 2019 | 120.66 | 123.66 | 119.92 | 122.86 | 79,446 | +1.40(+1.15%) |
Feb 20, 2019 | 120.72 | 121.52 | 119.95 | 121.46 | 62,900 | +0.39(+0.32%) |
Feb 19, 2019 | 121.62 | 122.20 | 121.07 | 121.07 | 66,870 | -0.98(-0.81%) |
Feb 15, 2019 | 122.35 | 122.55 | 121.39 | 122.06 | 52,810 | +0.30(+0.25%) |
Feb 14, 2019 | 122.15 | 122.73 | 121.09 | 121.76 | 60,566 | -1.01(-0.83%) |
Feb 13, 2019 | 121.87 | 123.02 | 121.54 | 122.77 | 60,736 | +0.77(+0.63%) |
Feb 12, 2019 | 122.65 | 122.65 | 121.01 | 122.00 | 84,773 | +0.18(+0.15%) |
Feb 11, 2019 | 121.59 | 122.02 | 121.10 | 121.82 | 66,150 | +0.30(+0.25%) |
Feb 08, 2019 | 119.79 | 121.52 | 118.44 | 121.52 | 55,192 | +1.07(+0.89%) |
Feb 07, 2019 | 119.94 | 121.32 | 118.39 | 120.44 | 83,610 | -0.25(-0.21%) |
Feb 06, 2019 | 121.41 | 121.88 | 120.32 | 120.70 | 65,185 | -0.77(-0.64%) |
Feb 05, 2019 | 119.51 | 121.78 | 119.28 | 121.47 | 85,155 | +2.09(+1.76%) |
Feb 04, 2019 | 118.53 | 119.43 | 116.97 | 119.37 | 55,688 | +0.90(+0.76%) |