Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.38 | 128.40 | 126.70 | 128.07 | 223,702 | +1.36(+1.07%) |
Apr 29, 2019 | 124.22 | 127.64 | 124.14 | 126.71 | 86,610 | +2.83(+2.28%) |
Apr 26, 2019 | 121.02 | 124.27 | 120.98 | 123.88 | 121,300 | +3.46(+2.87%) |
Apr 25, 2019 | 120.16 | 121.92 | 120.08 | 120.42 | 120,337 | +0.72(+0.60%) |
Apr 24, 2019 | 119.79 | 121.18 | 119.01 | 119.70 | 128,343 | -1.30(-1.07%) |
Apr 23, 2019 | 118.19 | 121.50 | 118.06 | 121.00 | 290,961 | +2.45(+2.07%) |
Apr 22, 2019 | 117.18 | 120.20 | 117.18 | 118.55 | 187,485 | +0.25(+0.21%) |
Apr 18, 2019 | 120.11 | 120.43 | 115.58 | 118.30 | 287,200 | +3.30(+2.87%) |
Apr 17, 2019 | 121.84 | 122.07 | 112.16 | 115.00 | 301,748 | -7.62(-6.21%) |
Apr 16, 2019 | 124.84 | 125.22 | 122.29 | 122.62 | 142,332 | -4.76(-3.74%) |
Apr 15, 2019 | 126.43 | 128.20 | 125.91 | 127.38 | 164,215 | +0.21(+0.17%) |
Apr 12, 2019 | 125.83 | 128.24 | 125.49 | 127.17 | 125,600 | +0.76(+0.60%) |
Apr 11, 2019 | 127.40 | 127.40 | 125.00 | 126.41 | 118,490 | -1.10(-0.86%) |
Apr 10, 2019 | 127.17 | 128.22 | 126.36 | 127.51 | 108,798 | +0.46(+0.36%) |
Apr 09, 2019 | 129.15 | 129.90 | 126.31 | 127.05 | 138,271 | -3.00(-2.31%) |
Apr 08, 2019 | 132.60 | 132.60 | 128.39 | 130.05 | 97,072 | -2.65(-2.00%) |
Apr 05, 2019 | 130.19 | 134.52 | 130.19 | 132.70 | 140,500 | +5.23(+4.10%) |
Apr 04, 2019 | 125.68 | 128.88 | 125.44 | 127.47 | 130,756 | +0.27(+0.21%) |
Apr 03, 2019 | 128.29 | 128.94 | 126.50 | 127.20 | 223,679 | -1.71(-1.33%) |
Apr 02, 2019 | 126.16 | 129.72 | 126.14 | 128.91 | 156,177 | +1.85(+1.46%) |
Apr 01, 2019 | 126.15 | 127.51 | 125.27 | 127.06 | 129,258 | +2.22(+1.78%) |
Mar 29, 2019 | 124.68 | 125.23 | 123.34 | 124.84 | 131,100 | +0.31(+0.25%) |
Mar 28, 2019 | 124.44 | 124.92 | 123.66 | 124.53 | 162,600 | +0.07(+0.06%) |
Mar 27, 2019 | 127.25 | 127.89 | 123.67 | 124.46 | 188,740 | -2.73(-2.15%) |
Mar 26, 2019 | 128.89 | 129.75 | 125.64 | 127.19 | 154,893 | +3.38(+2.73%) |
Mar 25, 2019 | 126.00 | 126.24 | 123.60 | 123.81 | 156,029 | -1.73(-1.38%) |
Mar 22, 2019 | 131.23 | 131.80 | 122.90 | 125.54 | 215,400 | -6.46(-4.89%) |
Mar 21, 2019 | 130.73 | 132.07 | 130.25 | 132.00 | 100,648 | +0.02(+0.02%) |
Mar 20, 2019 | 132.25 | 133.04 | 129.20 | 131.98 | 152,010 | +0.03(+0.02%) |
Mar 19, 2019 | 132.93 | 133.04 | 131.33 | 131.95 | 79,736 | -1.85(-1.38%) |
Mar 18, 2019 | 133.46 | 133.86 | 132.01 | 133.80 | 138,414 | +1.53(+1.16%) |
Mar 15, 2019 | 129.90 | 133.21 | 129.66 | 132.27 | 150,900 | +2.47(+1.90%) |
Mar 14, 2019 | 126.91 | 130.14 | 126.91 | 129.80 | 142,322 | +4.27(+3.40%) |
Mar 13, 2019 | 125.54 | 126.68 | 124.89 | 125.53 | 54,094 | +0.50(+0.40%) |
Mar 12, 2019 | 124.69 | 127.10 | 124.51 | 125.03 | 104,293 | +0.33(+0.26%) |
Mar 11, 2019 | 123.56 | 124.97 | 122.74 | 124.70 | 105,543 | +1.97(+1.61%) |
Mar 08, 2019 | 121.03 | 123.43 | 119.95 | 122.73 | 260,200 | -0.66(-0.53%) |
Mar 07, 2019 | 123.68 | 124.87 | 122.40 | 123.39 | 235,312 | -2.90(-2.30%) |
Mar 06, 2019 | 130.53 | 130.53 | 123.86 | 126.29 | 280,566 | -4.71(-3.60%) |
Mar 05, 2019 | 131.55 | 132.98 | 130.74 | 131.00 | 80,895 | -1.46(-1.10%) |
Mar 04, 2019 | 132.93 | 134.26 | 132.00 | 132.46 | 143,258 | -2.13(-1.58%) |
Mar 01, 2019 | 132.03 | 135.58 | 131.06 | 134.59 | 174,200 | +1.30(+0.98%) |
Feb 28, 2019 | 131.85 | 133.80 | 130.09 | 133.29 | 253,726 | -0.79(-0.59%) |
Feb 27, 2019 | 130.59 | 135.46 | 130.26 | 134.08 | 264,036 | +3.03(+2.31%) |
Feb 26, 2019 | 130.00 | 131.36 | 129.71 | 131.05 | 117,377 | +1.20(+0.92%) |
Feb 25, 2019 | 125.63 | 130.00 | 125.62 | 129.85 | 215,788 | +2.92(+2.30%) |
Feb 22, 2019 | 124.58 | 126.94 | 123.56 | 126.93 | 232,000 | +4.68(+3.83%) |
Feb 21, 2019 | 124.77 | 124.77 | 121.62 | 122.25 | 133,003 | -3.13(-2.50%) |
Feb 20, 2019 | 125.93 | 126.50 | 123.52 | 125.38 | 104,132 | -0.56(-0.44%) |
Feb 19, 2019 | 126.12 | 128.65 | 125.52 | 125.94 | 405,492 | -0.80(-0.63%) |
Feb 15, 2019 | 117.54 | 126.84 | 117.13 | 126.74 | 359,800 | +9.90(+8.47%) |
Feb 14, 2019 | 115.67 | 117.00 | 115.59 | 116.84 | 94,898 | +2.88(+2.53%) |
Feb 13, 2019 | 114.75 | 116.27 | 112.77 | 113.96 | 106,671 | +0.93(+0.82%) |
Feb 12, 2019 | 110.07 | 113.18 | 110.04 | 113.03 | 101,375 | +4.03(+3.70%) |
Feb 11, 2019 | 109.48 | 109.72 | 107.75 | 109.00 | 104,842 | +0.05(+0.05%) |
Feb 08, 2019 | 109.34 | 110.50 | 108.41 | 108.95 | 136,600 | -1.79(-1.62%) |
Feb 07, 2019 | 109.99 | 110.95 | 109.42 | 110.74 | 206,036 | -0.46(-0.41%) |
Feb 06, 2019 | 111.32 | 111.94 | 110.34 | 111.20 | 164,724 | -0.38(-0.34%) |
Feb 05, 2019 | 111.00 | 112.08 | 110.04 | 111.58 | 209,017 | +0.26(+0.23%) |
Feb 04, 2019 | 111.74 | 112.74 | 110.11 | 111.32 | 292,982 | +2.88(+2.66%) |