Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.38 | 132.89 | 130.64 | 132.71 | 632,273 | +1.60(+1.22%) |
Apr 29, 2019 | 131.08 | 131.38 | 130.12 | 131.11 | 391,727 | -0.22(-0.16%) |
Apr 26, 2019 | 129.06 | 131.40 | 128.86 | 131.33 | 435,421 | +2.31(+1.79%) |
Apr 25, 2019 | 129.23 | 130.69 | 127.65 | 129.02 | 604,716 | -0.57(-0.44%) |
Apr 24, 2019 | 129.33 | 132.78 | 126.92 | 129.59 | 2,154,677 | +9.07(+7.53%) |
Apr 23, 2019 | 119.60 | 120.69 | 119.00 | 120.52 | 907,804 | +1.61(+1.36%) |
Apr 22, 2019 | 119.81 | 120.11 | 118.30 | 118.91 | 495,776 | -1.14(-0.95%) |
Apr 18, 2019 | 119.58 | 120.07 | 118.39 | 120.05 | 341,325 | +1.00(+0.84%) |
Apr 17, 2019 | 120.08 | 120.12 | 118.58 | 119.05 | 282,023 | -0.49(-0.41%) |
Apr 16, 2019 | 119.88 | 120.09 | 119.20 | 119.53 | 234,330 | -0.08(-0.06%) |
Apr 15, 2019 | 119.04 | 119.71 | 118.56 | 119.61 | 333,333 | +0.53(+0.44%) |
Apr 12, 2019 | 119.18 | 119.73 | 117.74 | 119.08 | 293,051 | +0.33(+0.28%) |
Apr 11, 2019 | 117.72 | 118.96 | 117.28 | 118.75 | 203,977 | +0.96(+0.81%) |
Apr 10, 2019 | 116.86 | 118.08 | 116.57 | 117.80 | 222,487 | +1.16(+1.00%) |
Apr 09, 2019 | 117.48 | 117.67 | 116.49 | 116.63 | 340,001 | -1.14(-0.96%) |
Apr 08, 2019 | 116.76 | 117.92 | 116.65 | 117.77 | 285,384 | +0.26(+0.22%) |
Apr 05, 2019 | 116.99 | 117.51 | 115.61 | 117.51 | 414,961 | +1.06(+0.91%) |
Apr 04, 2019 | 117.12 | 117.82 | 115.99 | 116.45 | 391,225 | -0.53(-0.46%) |
Apr 03, 2019 | 117.08 | 117.36 | 116.24 | 116.98 | 353,180 | +0.35(+0.30%) |
Apr 02, 2019 | 117.82 | 117.82 | 116.11 | 116.63 | 335,606 | -0.94(-0.80%) |
Apr 01, 2019 | 116.08 | 117.81 | 115.53 | 117.57 | 428,921 | +2.51(+2.18%) |
Mar 29, 2019 | 115.35 | 116.13 | 114.88 | 115.07 | 357,842 | +0.62(+0.54%) |
Mar 28, 2019 | 112.52 | 115.06 | 112.52 | 114.45 | 432,994 | +2.30(+2.05%) |
Mar 27, 2019 | 112.61 | 113.79 | 111.88 | 112.15 | 537,054 | -0.60(-0.53%) |
Mar 26, 2019 | 113.79 | 114.28 | 111.77 | 112.75 | 533,494 | -1.22(-1.07%) |
Mar 25, 2019 | 112.61 | 115.12 | 112.61 | 113.97 | 311,258 | +0.99(+0.87%) |
Mar 22, 2019 | 115.22 | 115.38 | 112.91 | 112.98 | 338,448 | -2.76(-2.38%) |
Mar 21, 2019 | 114.04 | 116.21 | 114.04 | 115.74 | 459,040 | +1.38(+1.21%) |
Mar 20, 2019 | 115.99 | 116.17 | 113.58 | 114.36 | 405,818 | -1.82(-1.57%) |
Mar 19, 2019 | 117.66 | 118.60 | 116.02 | 116.18 | 353,121 | -1.14(-0.98%) |
Mar 18, 2019 | 116.37 | 118.09 | 115.86 | 117.33 | 608,736 | +1.06(+0.91%) |
Mar 15, 2019 | 116.41 | 116.45 | 114.53 | 116.27 | 1,069,372 | +0.36(+0.31%) |
Mar 14, 2019 | 115.03 | 116.03 | 114.30 | 115.91 | 535,715 | +1.09(+0.95%) |
Mar 13, 2019 | 114.59 | 115.80 | 114.24 | 114.82 | 543,511 | +1.06(+0.93%) |
Mar 12, 2019 | 113.65 | 114.76 | 113.44 | 113.76 | 381,481 | -0.42(-0.37%) |
Mar 11, 2019 | 114.07 | 114.39 | 113.14 | 114.19 | 485,994 | +0.20(+0.17%) |
Mar 08, 2019 | 114.02 | 114.65 | 113.06 | 113.99 | 252,557 | -0.36(-0.31%) |
Mar 07, 2019 | 115.53 | 115.53 | 114.20 | 114.34 | 452,507 | -1.07(-0.93%) |
Mar 06, 2019 | 115.97 | 116.99 | 115.39 | 115.41 | 339,307 | -0.62(-0.53%) |
Mar 05, 2019 | 116.10 | 117.31 | 115.89 | 116.03 | 333,310 | -0.01(-0.01%) |
Mar 04, 2019 | 116.63 | 117.18 | 115.45 | 116.04 | 233,365 | -0.42(-0.36%) |
Mar 01, 2019 | 116.32 | 117.08 | 115.72 | 116.47 | 255,754 | +0.97(+0.84%) |
Feb 28, 2019 | 115.69 | 115.81 | 115.17 | 115.50 | 231,536 | -0.39(-0.34%) |
Feb 27, 2019 | 115.72 | 116.44 | 115.26 | 115.89 | 235,550 | -0.02(-0.02%) |
Feb 26, 2019 | 115.89 | 116.57 | 115.22 | 115.91 | 304,457 | +0.19(+0.16%) |
Feb 25, 2019 | 115.82 | 116.70 | 115.27 | 115.72 | 378,438 | +0.16(+0.14%) |
Feb 22, 2019 | 115.11 | 115.96 | 114.68 | 115.56 | 372,868 | +0.93(+0.81%) |
Feb 21, 2019 | 114.40 | 114.75 | 113.59 | 114.64 | 269,593 | +0.27(+0.24%) |
Feb 20, 2019 | 114.05 | 114.83 | 113.11 | 114.36 | 378,635 | +0.07(+0.06%) |
Feb 19, 2019 | 113.65 | 115.15 | 113.13 | 114.30 | 333,153 | +0.73(+0.64%) |
Feb 15, 2019 | 113.27 | 113.86 | 112.66 | 113.56 | 298,617 | +0.56(+0.50%) |
Feb 14, 2019 | 112.38 | 114.23 | 112.20 | 113.00 | 401,762 | +0.22(+0.20%) |
Feb 13, 2019 | 112.27 | 113.04 | 111.39 | 112.78 | 390,043 | +0.87(+0.78%) |
Feb 12, 2019 | 111.77 | 112.65 | 111.14 | 111.91 | 362,762 | +0.67(+0.61%) |
Feb 11, 2019 | 111.96 | 112.12 | 110.78 | 111.24 | 587,264 | -0.36(-0.32%) |
Feb 08, 2019 | 112.39 | 117.05 | 110.87 | 111.59 | 1,588,138 | +6.22(+5.90%) |
Feb 07, 2019 | 104.54 | 106.52 | 104.25 | 105.37 | 682,030 | +0.28(+0.27%) |
Feb 06, 2019 | 103.68 | 105.27 | 103.68 | 105.09 | 434,992 | +1.47(+1.42%) |
Feb 05, 2019 | 103.33 | 103.95 | 102.86 | 103.62 | 639,603 | +0.54(+0.53%) |
Feb 04, 2019 | 101.81 | 103.31 | 101.59 | 103.08 | 485,565 | +1.34(+1.31%) |