Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.37 | 122.46 | 120.30 | 122.24 | 6,934,853 | +1.18(+0.97%) |
Apr 29, 2019 | 121.50 | 121.57 | 120.84 | 121.06 | 4,938,233 | -0.48(-0.39%) |
Apr 26, 2019 | 121.10 | 121.66 | 120.60 | 121.54 | 5,329,052 | +0.64(+0.53%) |
Apr 25, 2019 | 119.92 | 121.00 | 119.44 | 120.90 | 6,027,339 | +0.56(+0.47%) |
Apr 24, 2019 | 120.90 | 121.32 | 120.22 | 120.34 | 6,556,739 | -0.78(-0.64%) |
Apr 23, 2019 | 118.97 | 121.94 | 118.82 | 121.11 | 6,688,525 | +1.79(+1.50%) |
Apr 22, 2019 | 118.59 | 119.89 | 118.14 | 119.32 | 5,390,315 | +0.27(+0.23%) |
Apr 18, 2019 | 120.64 | 121.41 | 117.52 | 119.06 | 12,111,450 | -0.86(-0.72%) |
Apr 17, 2019 | 120.34 | 121.33 | 119.19 | 119.92 | 10,947,845 | +0.43(+0.36%) |
Apr 16, 2019 | 119.75 | 121.81 | 119.09 | 119.49 | 12,412,359 | +1.30(+1.10%) |
Apr 15, 2019 | 117.74 | 118.42 | 117.57 | 118.19 | 6,212,464 | +0.47(+0.40%) |
Apr 12, 2019 | 117.06 | 118.04 | 116.66 | 117.72 | 6,649,677 | +0.67(+0.57%) |
Apr 11, 2019 | 117.70 | 117.89 | 116.37 | 117.06 | 5,180,865 | -0.32(-0.27%) |
Apr 10, 2019 | 117.64 | 117.85 | 117.16 | 117.38 | 4,844,656 | +0.01(+0.01%) |
Apr 09, 2019 | 117.74 | 117.96 | 116.49 | 117.37 | 6,018,406 | -0.49(-0.42%) |
Apr 08, 2019 | 117.78 | 118.18 | 117.48 | 117.86 | 5,001,567 | -0.03(-0.03%) |
Apr 05, 2019 | 117.77 | 118.24 | 117.48 | 117.89 | 5,497,812 | +0.53(+0.45%) |
Apr 04, 2019 | 118.49 | 118.61 | 116.99 | 117.37 | 6,751,254 | -1.38(-1.17%) |
Apr 03, 2019 | 119.64 | 119.68 | 118.49 | 118.75 | 6,868,754 | -0.47(-0.39%) |
Apr 02, 2019 | 120.34 | 120.34 | 118.53 | 119.22 | 6,373,511 | -1.10(-0.91%) |
Apr 01, 2019 | 121.19 | 121.45 | 120.11 | 120.32 | 6,798,192 | -0.70(-0.58%) |
Mar 29, 2019 | 120.58 | 121.10 | 120.23 | 121.02 | 8,280,216 | +0.79(+0.66%) |
Mar 28, 2019 | 120.39 | 120.73 | 120.08 | 120.23 | 5,315,818 | +0.16(+0.13%) |
Mar 27, 2019 | 119.98 | 120.75 | 119.53 | 120.08 | 7,814,059 | +0.11(+0.09%) |
Mar 26, 2019 | 118.54 | 120.57 | 118.54 | 119.96 | 5,496,710 | +1.70(+1.43%) |
Mar 25, 2019 | 118.53 | 118.61 | 117.51 | 118.27 | 5,198,373 | -0.26(-0.22%) |
Mar 22, 2019 | 119.25 | 119.81 | 118.48 | 118.53 | 7,541,298 | -1.03(-0.86%) |
Mar 21, 2019 | 118.60 | 120.14 | 118.56 | 119.56 | 6,659,286 | +0.70(+0.59%) |
Mar 20, 2019 | 119.76 | 119.91 | 118.30 | 118.86 | 6,325,167 | -1.00(-0.83%) |
Mar 19, 2019 | 119.13 | 120.18 | 119.01 | 119.85 | 6,794,876 | +1.10(+0.93%) |
Mar 18, 2019 | 119.17 | 119.28 | 118.36 | 118.75 | 8,080,306 | -0.37(-0.31%) |
Mar 15, 2019 | 119.47 | 119.69 | 118.46 | 119.12 | 13,772,021 | -0.36(-0.30%) |
Mar 14, 2019 | 119.77 | 120.16 | 119.42 | 119.49 | 9,810,149 | -1.20(-1.00%) |
Mar 13, 2019 | 120.85 | 121.06 | 120.35 | 120.69 | 7,437,453 | +0.20(+0.17%) |
Mar 12, 2019 | 120.03 | 121.20 | 119.90 | 120.49 | 6,414,539 | +0.54(+0.45%) |
Mar 11, 2019 | 119.56 | 120.36 | 119.06 | 119.95 | 7,103,784 | +0.43(+0.36%) |
Mar 08, 2019 | 119.55 | 120.60 | 118.10 | 119.52 | 8,139,755 | -0.16(-0.13%) |
Mar 07, 2019 | 119.93 | 120.44 | 119.21 | 119.68 | 7,045,530 | -0.74(-0.61%) |
Mar 06, 2019 | 120.74 | 120.90 | 119.99 | 120.41 | 7,201,379 | +0.28(+0.23%) |
Mar 05, 2019 | 120.17 | 120.46 | 119.78 | 120.14 | 7,581,000 | +0.25(+0.21%) |
Mar 04, 2019 | 120.21 | 120.69 | 119.05 | 119.89 | 9,677,244 | +0.11(+0.09%) |
Mar 01, 2019 | 118.80 | 120.00 | 118.61 | 119.77 | 6,516,494 | +1.48(+1.25%) |
Feb 28, 2019 | 117.69 | 119.43 | 117.47 | 118.29 | 11,660,197 | +0.67(+0.57%) |
Feb 27, 2019 | 117.32 | 117.95 | 117.21 | 117.63 | 5,057,102 | -0.21(-0.18%) |
Feb 26, 2019 | 118.12 | 118.57 | 117.78 | 117.83 | 5,898,938 | -0.08(-0.07%) |
Feb 25, 2019 | 118.04 | 119.03 | 117.62 | 117.91 | 7,908,347 | +0.43(+0.37%) |
Feb 22, 2019 | 116.35 | 117.51 | 115.95 | 117.48 | 6,074,026 | +1.02(+0.87%) |
Feb 21, 2019 | 116.09 | 116.78 | 115.47 | 116.46 | 7,658,144 | -0.80(-0.68%) |
Feb 20, 2019 | 116.94 | 117.59 | 116.73 | 117.26 | 6,601,882 | +0.57(+0.49%) |
Feb 19, 2019 | 117.08 | 117.29 | 116.64 | 116.70 | 6,901,557 | -0.59(-0.51%) |
Feb 15, 2019 | 116.27 | 117.32 | 116.11 | 117.29 | 7,749,796 | +1.78(+1.54%) |
Feb 14, 2019 | 115.50 | 115.95 | 114.68 | 115.51 | 4,546,859 | -0.12(-0.10%) |
Feb 13, 2019 | 115.30 | 116.09 | 114.56 | 115.63 | 8,988,338 | +0.25(+0.22%) |
Feb 12, 2019 | 113.59 | 115.50 | 113.59 | 115.38 | 7,253,592 | +1.86(+1.64%) |
Feb 11, 2019 | 113.79 | 114.10 | 112.89 | 113.52 | 5,769,844 | -0.34(-0.30%) |
Feb 08, 2019 | 113.48 | 113.92 | 113.13 | 113.87 | 5,158,817 | +0.30(+0.27%) |
Feb 07, 2019 | 113.91 | 114.07 | 113.12 | 113.57 | 7,074,677 | -0.82(-0.71%) |
Feb 06, 2019 | 114.45 | 114.87 | 113.78 | 114.38 | 5,890,645 | +0.10(+0.09%) |
Feb 05, 2019 | 114.83 | 115.14 | 114.17 | 114.28 | 7,400,623 | +0.00(+0.00%) |
Feb 04, 2019 | 115.21 | 115.37 | 113.70 | 114.28 | 8,987,545 | -1.14(-0.98%) |