Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.37 | 132.88 | 130.64 | 132.71 | 632,289 | +1.59(+1.22%) |
Apr 29, 2019 | 131.07 | 131.37 | 130.12 | 131.11 | 391,737 | -0.22(-0.16%) |
Apr 26, 2019 | 129.06 | 131.40 | 128.86 | 131.33 | 435,432 | +2.31(+1.79%) |
Apr 25, 2019 | 129.22 | 130.69 | 127.65 | 129.02 | 604,731 | -0.57(-0.44%) |
Apr 24, 2019 | 129.33 | 132.78 | 126.92 | 129.59 | 2,154,732 | +9.07(+7.53%) |
Apr 23, 2019 | 119.60 | 120.69 | 119.00 | 120.52 | 907,827 | +1.61(+1.36%) |
Apr 22, 2019 | 119.80 | 120.10 | 118.30 | 118.90 | 495,789 | -1.14(-0.95%) |
Apr 18, 2019 | 119.58 | 120.06 | 118.39 | 120.05 | 341,334 | +1.00(+0.84%) |
Apr 17, 2019 | 120.08 | 120.12 | 118.57 | 119.04 | 282,030 | -0.49(-0.41%) |
Apr 16, 2019 | 119.88 | 120.08 | 119.20 | 119.53 | 234,336 | -0.08(-0.06%) |
Apr 15, 2019 | 119.03 | 119.71 | 118.55 | 119.61 | 333,341 | +0.53(+0.44%) |
Apr 12, 2019 | 119.17 | 119.73 | 117.74 | 119.08 | 293,059 | +0.33(+0.28%) |
Apr 11, 2019 | 117.72 | 118.96 | 117.28 | 118.75 | 203,983 | +0.96(+0.81%) |
Apr 10, 2019 | 116.86 | 118.08 | 116.56 | 117.79 | 222,492 | +1.16(+1.00%) |
Apr 09, 2019 | 117.47 | 117.66 | 116.49 | 116.63 | 340,010 | -1.14(-0.96%) |
Apr 08, 2019 | 116.75 | 117.92 | 116.65 | 117.77 | 285,391 | +0.26(+0.22%) |
Apr 05, 2019 | 116.99 | 117.50 | 115.61 | 117.50 | 414,972 | +1.06(+0.91%) |
Apr 04, 2019 | 117.12 | 117.81 | 115.98 | 116.44 | 391,235 | -0.53(-0.46%) |
Apr 03, 2019 | 117.08 | 117.35 | 116.24 | 116.98 | 353,189 | +0.35(+0.30%) |
Apr 02, 2019 | 117.81 | 117.81 | 116.11 | 116.63 | 335,614 | -0.94(-0.80%) |
Apr 01, 2019 | 116.08 | 117.80 | 115.52 | 117.57 | 428,932 | +2.51(+2.18%) |
Mar 29, 2019 | 115.34 | 116.12 | 114.88 | 115.06 | 357,852 | +0.62(+0.54%) |
Mar 28, 2019 | 112.52 | 115.05 | 112.52 | 114.44 | 433,005 | +2.30(+2.05%) |
Mar 27, 2019 | 112.61 | 113.79 | 111.87 | 112.14 | 537,068 | -0.60(-0.53%) |
Mar 26, 2019 | 113.79 | 114.28 | 111.77 | 112.75 | 533,507 | -1.22(-1.07%) |
Mar 25, 2019 | 112.61 | 115.12 | 112.61 | 113.97 | 311,266 | +0.98(+0.87%) |
Mar 22, 2019 | 115.21 | 115.37 | 112.91 | 112.98 | 338,456 | -2.76(-2.38%) |
Mar 21, 2019 | 114.04 | 116.20 | 114.04 | 115.74 | 459,052 | +1.38(+1.21%) |
Mar 20, 2019 | 115.98 | 116.16 | 113.57 | 114.36 | 405,828 | -1.82(-1.57%) |
Mar 19, 2019 | 117.65 | 118.60 | 116.02 | 116.18 | 353,130 | -1.14(-0.98%) |
Mar 18, 2019 | 116.37 | 118.08 | 115.85 | 117.33 | 608,752 | +1.06(+0.91%) |
Mar 15, 2019 | 116.41 | 116.44 | 114.53 | 116.27 | 1,069,400 | +0.36(+0.31%) |
Mar 14, 2019 | 115.03 | 116.03 | 114.29 | 115.91 | 535,729 | +1.09(+0.95%) |
Mar 13, 2019 | 114.58 | 115.80 | 114.24 | 114.82 | 543,524 | +1.06(+0.93%) |
Mar 12, 2019 | 113.65 | 114.75 | 113.44 | 113.76 | 381,490 | -0.42(-0.37%) |
Mar 11, 2019 | 114.07 | 114.39 | 113.14 | 114.18 | 486,006 | +0.20(+0.17%) |
Mar 08, 2019 | 114.01 | 114.65 | 113.06 | 113.98 | 252,563 | -0.36(-0.31%) |
Mar 07, 2019 | 115.52 | 115.52 | 114.20 | 114.34 | 452,518 | -1.07(-0.93%) |
Mar 06, 2019 | 115.97 | 116.99 | 115.39 | 115.41 | 339,315 | -0.62(-0.53%) |
Mar 05, 2019 | 116.10 | 117.31 | 115.89 | 116.03 | 333,319 | -0.01(-0.01%) |
Mar 04, 2019 | 116.63 | 117.17 | 115.45 | 116.04 | 233,371 | -0.42(-0.36%) |
Mar 01, 2019 | 116.32 | 117.07 | 115.72 | 116.46 | 255,760 | +0.97(+0.84%) |
Feb 28, 2019 | 115.68 | 115.81 | 115.17 | 115.50 | 231,542 | -0.39(-0.34%) |
Feb 27, 2019 | 115.72 | 116.43 | 115.26 | 115.89 | 235,556 | -0.02(-0.02%) |
Feb 26, 2019 | 115.89 | 116.56 | 115.22 | 115.91 | 304,465 | +0.19(+0.16%) |
Feb 25, 2019 | 115.81 | 116.70 | 115.27 | 115.72 | 378,448 | +0.16(+0.14%) |
Feb 22, 2019 | 115.11 | 115.95 | 114.68 | 115.56 | 372,878 | +0.93(+0.81%) |
Feb 21, 2019 | 114.40 | 114.75 | 113.59 | 114.63 | 269,600 | +0.27(+0.24%) |
Feb 20, 2019 | 114.05 | 114.83 | 113.10 | 114.36 | 378,645 | +0.07(+0.06%) |
Feb 19, 2019 | 113.65 | 115.15 | 113.13 | 114.29 | 333,161 | +0.73(+0.64%) |
Feb 15, 2019 | 113.26 | 113.85 | 112.66 | 113.56 | 298,625 | +0.56(+0.50%) |
Feb 14, 2019 | 112.38 | 114.23 | 112.20 | 113.00 | 401,772 | +0.22(+0.20%) |
Feb 13, 2019 | 112.26 | 113.03 | 111.38 | 112.78 | 390,053 | +0.87(+0.78%) |
Feb 12, 2019 | 111.77 | 112.65 | 111.14 | 111.91 | 362,771 | +0.67(+0.61%) |
Feb 11, 2019 | 111.95 | 112.12 | 110.78 | 111.23 | 587,279 | -0.36(-0.32%) |
Feb 08, 2019 | 112.38 | 117.04 | 110.87 | 111.59 | 1,588,178 | +6.22(+5.90%) |
Feb 07, 2019 | 104.54 | 106.52 | 104.25 | 105.37 | 682,047 | +0.28(+0.27%) |
Feb 06, 2019 | 103.68 | 105.27 | 103.68 | 105.09 | 435,003 | +1.47(+1.42%) |
Feb 05, 2019 | 103.33 | 103.95 | 102.86 | 103.62 | 639,619 | +0.54(+0.53%) |
Feb 04, 2019 | 101.81 | 103.31 | 101.59 | 103.08 | 485,578 | +1.34(+1.32%) |