Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 123.99 | 124.23 | 122.88 | 123.20 | 9,255 | -0.72(-0.58%) |
Apr 29, 2019 | 122.17 | 124.36 | 122.16 | 123.92 | 13,628 | +1.75(+1.43%) |
Apr 26, 2019 | 121.52 | 123.96 | 120.71 | 122.17 | 6,032 | +2.55(+2.13%) |
Apr 25, 2019 | 119.91 | 120.19 | 119.40 | 119.62 | 2,071 | +0.00(+0.00%) |
Apr 24, 2019 | 120.30 | 121.00 | 119.62 | 119.62 | 3,760 | -0.44(-0.36%) |
Apr 23, 2019 | 120.35 | 120.57 | 119.62 | 120.05 | 3,571 | -0.29(-0.24%) |
Apr 22, 2019 | 120.52 | 120.64 | 120.35 | 120.35 | 2,596 | -0.51(-0.42%) |
Apr 18, 2019 | 120.19 | 121.29 | 120.19 | 120.86 | 4,798 | +0.58(+0.48%) |
Apr 17, 2019 | 118.88 | 121.77 | 118.88 | 120.27 | 3,304 | +1.39(+1.17%) |
Apr 16, 2019 | 117.76 | 119.03 | 117.76 | 118.89 | 6,528 | +1.39(+1.18%) |
Apr 15, 2019 | 118.66 | 118.66 | 116.45 | 117.50 | 2,118 | +0.36(+0.30%) |
Apr 12, 2019 | 117.22 | 120.75 | 117.14 | 117.14 | 6,855 | +0.30(+0.26%) |
Apr 11, 2019 | 116.74 | 120.05 | 115.97 | 116.84 | 24,101 | +0.61(+0.53%) |
Apr 10, 2019 | 116.35 | 117.41 | 114.67 | 116.23 | 18,073 | +0.02(+0.01%) |
Apr 09, 2019 | 116.50 | 117.89 | 115.59 | 116.22 | 5,164 | -0.16(-0.14%) |
Apr 08, 2019 | 116.84 | 116.84 | 115.79 | 116.38 | 4,355 | -0.69(-0.59%) |
Apr 05, 2019 | 116.63 | 118.45 | 115.68 | 117.06 | 11,242 | -0.36(-0.31%) |
Apr 04, 2019 | 116.26 | 117.49 | 116.13 | 117.43 | 11,352 | +1.24(+1.07%) |
Apr 03, 2019 | 117.73 | 118.14 | 114.66 | 116.19 | 14,571 | -1.53(-1.30%) |
Apr 02, 2019 | 117.49 | 118.06 | 116.81 | 117.72 | 6,035 | +0.58(+0.50%) |
Apr 01, 2019 | 115.46 | 118.55 | 115.46 | 117.14 | 10,739 | +1.97(+1.71%) |
Mar 29, 2019 | 116.18 | 117.14 | 113.20 | 115.17 | 15,904 | +1.09(+0.96%) |
Mar 28, 2019 | 112.43 | 114.88 | 112.43 | 114.07 | 2,931 | +0.29(+0.26%) |
Mar 27, 2019 | 114.47 | 114.47 | 112.90 | 113.78 | 4,468 | -0.91(-0.80%) |
Mar 26, 2019 | 113.78 | 115.24 | 112.86 | 114.69 | 3,825 | +0.33(+0.29%) |
Mar 25, 2019 | 117.42 | 117.43 | 113.06 | 114.36 | 6,465 | -2.36(-2.02%) |
Mar 22, 2019 | 116.72 | 116.72 | 116.72 | 116.72 | 1,233 | -4.73(-3.90%) |
Mar 21, 2019 | 122.43 | 122.43 | 121.36 | 121.45 | 3,021 | -1.00(-0.82%) |
Mar 20, 2019 | 122.16 | 122.45 | 122.16 | 122.45 | 1,052 | +0.12(+0.10%) |
Mar 19, 2019 | 123.25 | 123.25 | 122.33 | 122.33 | 1,331 | -0.42(-0.34%) |
Mar 18, 2019 | 121.98 | 125.88 | 121.98 | 122.75 | 4,209 | +1.38(+1.14%) |
Mar 15, 2019 | 123.24 | 123.24 | 121.37 | 121.37 | 7,558 | -1.91(-1.55%) |
Mar 14, 2019 | 125.14 | 125.14 | 122.97 | 123.28 | 5,726 | -0.79(-0.63%) |
Mar 13, 2019 | 122.75 | 125.26 | 122.56 | 124.06 | 5,730 | +1.27(+1.03%) |
Mar 12, 2019 | 123.34 | 123.34 | 122.80 | 122.80 | 2,422 | -0.07(-0.05%) |
Mar 11, 2019 | 121.98 | 122.86 | 119.33 | 122.86 | 3,947 | +0.85(+0.70%) |
Mar 08, 2019 | 120.59 | 123.52 | 118.24 | 122.01 | 26,386 | +2.68(+2.24%) |
Mar 07, 2019 | 121.87 | 121.87 | 119.33 | 119.33 | 18,106 | -2.58(-2.11%) |
Mar 06, 2019 | 125.15 | 125.15 | 121.91 | 121.91 | 3,597 | -3.17(-2.54%) |
Mar 05, 2019 | 124.15 | 125.08 | 123.41 | 125.08 | 3,250 | +1.22(+0.99%) |
Mar 04, 2019 | 125.74 | 125.74 | 123.86 | 123.86 | 1,352 | -1.12(-0.90%) |
Mar 01, 2019 | 124.64 | 124.99 | 123.24 | 124.98 | 7,833 | +0.98(+0.79%) |
Feb 28, 2019 | 125.82 | 125.82 | 124.00 | 124.00 | 3,423 | -0.52(-0.42%) |
Feb 27, 2019 | 124.08 | 125.28 | 123.81 | 124.52 | 3,588 | -1.36(-1.08%) |
Feb 26, 2019 | 125.86 | 125.88 | 125.86 | 125.88 | 4,176 | +0.65(+0.52%) |
Feb 25, 2019 | 126.72 | 127.25 | 125.23 | 125.23 | 3,350 | -0.72(-0.57%) |
Feb 22, 2019 | 126.61 | 126.98 | 125.70 | 125.95 | 8,795 | -0.51(-0.40%) |
Feb 21, 2019 | 124.90 | 126.46 | 122.85 | 126.46 | 3,698 | +1.16(+0.93%) |
Feb 20, 2019 | 125.52 | 126.03 | 124.76 | 125.30 | 5,149 | -0.87(-0.69%) |
Feb 19, 2019 | 123.70 | 127.70 | 123.70 | 126.17 | 16,829 | +2.47(+2.00%) |
Feb 15, 2019 | 119.64 | 125.15 | 119.64 | 123.70 | 4,260 | +4.15(+3.47%) |
Feb 14, 2019 | 121.42 | 121.42 | 119.55 | 119.55 | 1,221 | -0.15(-0.12%) |
Feb 13, 2019 | 118.95 | 119.70 | 118.95 | 119.70 | 1,306 | +0.73(+0.61%) |
Feb 12, 2019 | 119.11 | 119.17 | 116.70 | 118.97 | 6,052 | -0.51(-0.43%) |
Feb 11, 2019 | 120.45 | 122.72 | 116.81 | 119.48 | 3,820 | -3.58(-2.91%) |
Feb 08, 2019 | 125.07 | 125.88 | 123.06 | 123.06 | 3,023 | -2.45(-1.95%) |
Feb 07, 2019 | 124.58 | 125.51 | 124.58 | 125.51 | 1,394 | +0.94(+0.75%) |
Feb 06, 2019 | 124.32 | 124.57 | 124.32 | 124.57 | 2,200 | -0.79(-0.63%) |
Feb 05, 2019 | 124.32 | 125.88 | 124.32 | 125.36 | 2,080 | +0.50(+0.40%) |
Feb 04, 2019 | 124.94 | 124.94 | 124.86 | 124.86 | 1,717 | -0.12(-0.09%) |