Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.18 | 122.55 | 120.44 | 121.97 | 1,040,638 | +1.28(+1.06%) |
Apr 29, 2019 | 122.62 | 122.81 | 120.55 | 120.68 | 647,074 | -2.08(-1.70%) |
Apr 26, 2019 | 122.58 | 122.98 | 122.04 | 122.77 | 339,255 | +0.81(+0.67%) |
Apr 25, 2019 | 121.39 | 122.48 | 120.82 | 121.95 | 466,161 | +0.13(+0.11%) |
Apr 24, 2019 | 120.73 | 122.09 | 120.48 | 121.82 | 474,754 | +1.44(+1.20%) |
Apr 23, 2019 | 118.45 | 120.61 | 117.80 | 120.38 | 795,785 | +2.59(+2.20%) |
Apr 22, 2019 | 118.50 | 118.61 | 116.62 | 117.79 | 782,467 | -0.98(-0.83%) |
Apr 18, 2019 | 116.92 | 119.89 | 116.75 | 118.77 | 872,421 | +1.94(+1.66%) |
Apr 17, 2019 | 119.45 | 119.45 | 116.77 | 116.84 | 1,310,643 | -2.42(-2.03%) |
Apr 16, 2019 | 123.07 | 123.27 | 118.39 | 119.25 | 1,021,305 | -3.80(-3.09%) |
Apr 15, 2019 | 123.56 | 123.56 | 122.53 | 123.06 | 409,866 | -0.59(-0.48%) |
Apr 12, 2019 | 122.98 | 123.65 | 122.04 | 123.65 | 601,577 | +0.73(+0.59%) |
Apr 11, 2019 | 123.33 | 123.61 | 122.49 | 122.92 | 593,031 | -0.29(-0.24%) |
Apr 10, 2019 | 122.90 | 123.28 | 122.32 | 123.21 | 719,689 | +0.62(+0.50%) |
Apr 09, 2019 | 122.89 | 123.08 | 122.40 | 122.59 | 405,546 | -0.44(-0.36%) |
Apr 08, 2019 | 123.49 | 123.74 | 122.23 | 123.03 | 486,922 | -0.29(-0.24%) |
Apr 05, 2019 | 122.41 | 123.41 | 121.85 | 123.32 | 442,106 | +0.72(+0.59%) |
Apr 04, 2019 | 122.86 | 122.86 | 121.71 | 122.60 | 436,514 | -0.34(-0.28%) |
Apr 03, 2019 | 122.56 | 123.00 | 121.67 | 122.94 | 834,112 | +0.26(+0.21%) |
Apr 02, 2019 | 121.52 | 122.84 | 120.26 | 122.69 | 761,105 | +1.45(+1.19%) |
Apr 01, 2019 | 122.17 | 122.50 | 120.37 | 121.24 | 986,738 | -0.87(-0.71%) |
Mar 29, 2019 | 122.73 | 122.73 | 121.62 | 122.11 | 881,877 | -0.57(-0.47%) |
Mar 28, 2019 | 121.87 | 122.72 | 121.38 | 122.69 | 504,427 | +1.11(+0.91%) |
Mar 27, 2019 | 122.35 | 122.60 | 120.92 | 121.58 | 484,374 | -0.78(-0.64%) |
Mar 26, 2019 | 120.69 | 122.41 | 120.69 | 122.37 | 489,891 | +1.84(+1.52%) |
Mar 25, 2019 | 120.61 | 121.11 | 119.51 | 120.53 | 426,691 | -0.04(-0.04%) |
Mar 22, 2019 | 120.94 | 122.13 | 120.52 | 120.57 | 512,948 | -0.62(-0.51%) |
Mar 21, 2019 | 118.99 | 121.67 | 118.79 | 121.19 | 698,886 | +1.84(+1.54%) |
Mar 20, 2019 | 118.85 | 119.97 | 117.85 | 119.35 | 880,045 | +0.51(+0.43%) |
Mar 19, 2019 | 119.33 | 119.58 | 118.37 | 118.84 | 738,027 | -0.45(-0.38%) |
Mar 18, 2019 | 119.81 | 120.69 | 118.59 | 119.30 | 863,146 | -0.25(-0.21%) |
Mar 15, 2019 | 120.69 | 120.93 | 119.22 | 119.55 | 2,790,186 | -1.14(-0.94%) |
Mar 14, 2019 | 120.08 | 120.72 | 120.03 | 120.69 | 899,473 | +0.44(+0.37%) |
Mar 13, 2019 | 119.54 | 120.86 | 119.54 | 120.25 | 932,302 | +1.01(+0.85%) |
Mar 12, 2019 | 118.82 | 119.98 | 118.52 | 119.23 | 978,577 | +0.65(+0.55%) |
Mar 11, 2019 | 117.55 | 118.77 | 117.55 | 118.59 | 921,393 | +1.52(+1.30%) |
Mar 08, 2019 | 116.10 | 117.20 | 115.92 | 117.07 | 859,106 | +0.77(+0.66%) |
Mar 07, 2019 | 117.16 | 117.66 | 115.98 | 116.30 | 829,112 | -0.72(-0.62%) |
Mar 06, 2019 | 117.03 | 117.61 | 116.57 | 117.02 | 789,300 | +0.13(+0.11%) |
Mar 05, 2019 | 116.51 | 117.58 | 116.24 | 116.89 | 820,054 | +0.37(+0.32%) |
Mar 04, 2019 | 115.99 | 116.61 | 115.06 | 116.52 | 788,590 | +0.89(+0.77%) |
Mar 01, 2019 | 115.79 | 116.18 | 114.23 | 115.63 | 872,623 | +0.02(+0.01%) |
Feb 28, 2019 | 114.92 | 117.22 | 114.15 | 115.61 | 1,352,090 | +0.80(+0.70%) |
Feb 27, 2019 | 115.02 | 115.84 | 113.89 | 114.81 | 775,365 | -0.99(-0.86%) |
Feb 26, 2019 | 115.98 | 116.13 | 115.26 | 115.81 | 713,508 | +0.08(+0.07%) |
Feb 25, 2019 | 116.53 | 116.58 | 115.62 | 115.72 | 539,063 | -0.60(-0.51%) |
Feb 22, 2019 | 115.53 | 116.90 | 115.09 | 116.32 | 685,498 | +1.05(+0.91%) |
Feb 21, 2019 | 114.34 | 115.41 | 113.47 | 115.27 | 660,480 | +0.44(+0.38%) |
Feb 20, 2019 | 115.21 | 115.27 | 113.75 | 114.83 | 635,472 | -0.61(-0.53%) |
Feb 19, 2019 | 114.98 | 115.87 | 114.21 | 115.44 | 571,759 | +0.71(+0.62%) |
Feb 15, 2019 | 114.42 | 114.85 | 113.98 | 114.73 | 738,979 | +0.83(+0.73%) |
Feb 14, 2019 | 114.36 | 114.76 | 113.08 | 113.91 | 619,541 | -0.53(-0.46%) |
Feb 13, 2019 | 112.26 | 114.60 | 112.05 | 114.44 | 674,608 | +1.66(+1.47%) |
Feb 12, 2019 | 113.76 | 114.08 | 112.53 | 112.78 | 922,929 | -0.97(-0.85%) |
Feb 11, 2019 | 112.52 | 113.80 | 112.00 | 113.75 | 858,301 | +1.13(+1.01%) |
Feb 08, 2019 | 112.48 | 113.15 | 111.84 | 112.62 | 659,522 | -0.30(-0.26%) |
Feb 07, 2019 | 109.66 | 113.14 | 109.50 | 112.91 | 1,145,149 | +3.16(+2.88%) |
Feb 06, 2019 | 110.20 | 110.29 | 109.11 | 109.76 | 896,402 | -0.63(-0.57%) |
Feb 05, 2019 | 112.08 | 112.13 | 109.75 | 110.39 | 1,040,541 | -1.01(-0.91%) |
Feb 04, 2019 | 110.92 | 111.40 | 110.06 | 111.40 | 987,526 | +0.25(+0.23%) |