Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.13 | 132.21 | 130.35 | 132.17 | 2,225,596 | +1.43(+1.09%) |
Apr 29, 2019 | 130.14 | 131.44 | 129.84 | 130.74 | 1,277,454 | +0.59(+0.45%) |
Apr 26, 2019 | 129.15 | 130.22 | 128.99 | 130.15 | 1,326,745 | +1.16(+0.90%) |
Apr 25, 2019 | 127.43 | 129.26 | 126.78 | 129.00 | 1,444,457 | +1.06(+0.83%) |
Apr 24, 2019 | 126.53 | 128.72 | 126.03 | 127.94 | 2,068,236 | +1.77(+1.41%) |
Apr 23, 2019 | 125.85 | 126.55 | 125.50 | 126.16 | 1,091,113 | +0.51(+0.41%) |
Apr 22, 2019 | 125.64 | 125.75 | 124.85 | 125.65 | 939,258 | -0.56(-0.45%) |
Apr 18, 2019 | 125.44 | 127.86 | 125.44 | 126.22 | 1,430,451 | +0.79(+0.63%) |
Apr 17, 2019 | 126.21 | 127.07 | 125.03 | 125.43 | 1,556,768 | -2.20(-1.73%) |
Apr 16, 2019 | 126.90 | 127.69 | 126.86 | 127.63 | 1,287,989 | +1.14(+0.90%) |
Apr 15, 2019 | 126.60 | 126.92 | 126.21 | 126.49 | 1,269,735 | -0.19(-0.15%) |
Apr 12, 2019 | 126.06 | 126.90 | 125.51 | 126.68 | 1,696,085 | +1.08(+0.86%) |
Apr 11, 2019 | 125.35 | 125.96 | 125.07 | 125.61 | 1,220,482 | +0.53(+0.42%) |
Apr 10, 2019 | 124.34 | 125.21 | 124.20 | 125.08 | 1,102,307 | +0.77(+0.62%) |
Apr 09, 2019 | 124.25 | 124.32 | 123.54 | 124.32 | 1,207,555 | -0.54(-0.43%) |
Apr 08, 2019 | 125.00 | 125.16 | 124.23 | 124.85 | 1,170,931 | -0.39(-0.31%) |
Apr 05, 2019 | 124.71 | 125.44 | 124.38 | 125.24 | 1,528,224 | +0.75(+0.60%) |
Apr 04, 2019 | 125.25 | 125.27 | 123.96 | 124.50 | 2,495,640 | -0.97(-0.78%) |
Apr 03, 2019 | 127.25 | 127.43 | 124.87 | 125.47 | 2,127,913 | -1.88(-1.48%) |
Apr 02, 2019 | 128.77 | 128.86 | 127.18 | 127.36 | 1,507,400 | -1.41(-1.10%) |
Apr 01, 2019 | 127.99 | 128.88 | 127.75 | 128.77 | 1,588,243 | +1.26(+0.99%) |
Mar 29, 2019 | 127.07 | 127.60 | 126.68 | 127.51 | 2,205,384 | +0.91(+0.72%) |
Mar 28, 2019 | 126.44 | 127.02 | 125.43 | 126.60 | 1,456,559 | +0.22(+0.17%) |
Mar 27, 2019 | 125.24 | 127.28 | 125.12 | 126.38 | 1,997,818 | +1.37(+1.10%) |
Mar 26, 2019 | 124.87 | 125.39 | 124.42 | 125.01 | 1,504,982 | +0.60(+0.48%) |
Mar 25, 2019 | 124.53 | 124.96 | 123.88 | 124.41 | 1,274,191 | +0.05(+0.04%) |
Mar 22, 2019 | 123.20 | 125.67 | 122.89 | 124.36 | 1,712,125 | +0.41(+0.33%) |
Mar 21, 2019 | 121.48 | 124.18 | 121.39 | 123.95 | 1,268,781 | +1.98(+1.63%) |
Mar 20, 2019 | 123.10 | 123.66 | 121.94 | 121.97 | 1,602,731 | -0.89(-0.72%) |
Mar 19, 2019 | 123.95 | 124.97 | 122.82 | 122.86 | 1,855,521 | -1.52(-1.22%) |
Mar 18, 2019 | 123.75 | 124.83 | 123.47 | 124.38 | 1,855,012 | +0.93(+0.76%) |
Mar 15, 2019 | 122.26 | 123.96 | 122.26 | 123.44 | 2,548,876 | +0.86(+0.70%) |
Mar 14, 2019 | 122.17 | 123.08 | 121.67 | 122.58 | 1,555,304 | +0.80(+0.65%) |
Mar 13, 2019 | 121.63 | 122.42 | 121.22 | 121.79 | 1,658,177 | +0.38(+0.31%) |
Mar 12, 2019 | 121.17 | 121.96 | 121.04 | 121.41 | 1,246,030 | +0.62(+0.52%) |
Mar 11, 2019 | 120.44 | 121.03 | 120.09 | 120.78 | 1,510,877 | +0.95(+0.79%) |
Mar 08, 2019 | 119.51 | 120.27 | 119.17 | 119.83 | 1,157,576 | -0.29(-0.24%) |
Mar 07, 2019 | 120.21 | 120.56 | 119.50 | 120.12 | 1,375,441 | -0.55(-0.46%) |
Mar 06, 2019 | 120.76 | 121.82 | 120.41 | 120.67 | 1,019,128 | -0.23(-0.19%) |
Mar 05, 2019 | 121.10 | 121.38 | 120.21 | 120.90 | 1,452,007 | -0.03(-0.02%) |
Mar 04, 2019 | 121.64 | 122.07 | 119.92 | 120.93 | 1,437,485 | -0.50(-0.41%) |
Mar 01, 2019 | 121.96 | 122.58 | 121.34 | 121.42 | 1,845,604 | +0.20(+0.16%) |
Feb 28, 2019 | 120.51 | 121.24 | 120.41 | 121.22 | 2,308,955 | +0.79(+0.65%) |
Feb 27, 2019 | 121.60 | 122.25 | 120.44 | 120.44 | 1,662,605 | -1.94(-1.58%) |
Feb 26, 2019 | 122.17 | 123.19 | 121.81 | 122.38 | 1,425,017 | -0.18(-0.15%) |
Feb 25, 2019 | 122.28 | 123.07 | 121.85 | 122.56 | 1,479,679 | +0.78(+0.64%) |
Feb 22, 2019 | 122.39 | 122.54 | 121.52 | 121.78 | 1,562,286 | -0.18(-0.15%) |
Feb 21, 2019 | 122.10 | 122.86 | 121.52 | 121.96 | 1,654,867 | -0.09(-0.07%) |
Feb 20, 2019 | 121.31 | 122.06 | 120.58 | 122.05 | 1,222,975 | +0.95(+0.79%) |
Feb 19, 2019 | 120.40 | 121.38 | 119.88 | 121.10 | 1,182,567 | +0.50(+0.41%) |
Feb 15, 2019 | 119.41 | 120.63 | 119.41 | 120.60 | 1,568,582 | +2.25(+1.90%) |
Feb 14, 2019 | 119.22 | 119.22 | 117.59 | 118.35 | 1,973,844 | -1.62(-1.35%) |
Feb 13, 2019 | 119.91 | 121.01 | 119.65 | 119.97 | 1,645,914 | +0.25(+0.20%) |
Feb 12, 2019 | 118.84 | 120.02 | 118.21 | 119.72 | 1,568,277 | +1.51(+1.28%) |
Feb 11, 2019 | 118.37 | 118.55 | 117.08 | 118.21 | 1,595,333 | +0.20(+0.17%) |
Feb 08, 2019 | 117.80 | 118.11 | 116.41 | 118.01 | 2,080,102 | -0.25(-0.21%) |
Feb 07, 2019 | 117.63 | 118.75 | 117.11 | 118.26 | 2,458,726 | +0.67(+0.57%) |
Feb 06, 2019 | 119.16 | 119.50 | 117.31 | 117.59 | 4,140,715 | -4.19(-3.44%) |
Feb 05, 2019 | 121.32 | 121.78 | 120.32 | 121.78 | 2,102,102 | +0.53(+0.43%) |
Feb 04, 2019 | 120.56 | 121.26 | 119.98 | 121.25 | 1,718,067 | +0.33(+0.27%) |