Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.28 | 132.28 | 131.05 | 132.07 | 7,387 | +0.54(+0.41%) |
Apr 29, 2019 | 131.92 | 132.11 | 130.43 | 131.53 | 20,221 | +1.62(+1.24%) |
Apr 26, 2019 | 130.46 | 130.67 | 129.52 | 129.92 | 4,760 | -0.35(-0.27%) |
Apr 25, 2019 | 130.67 | 130.67 | 128.85 | 130.27 | 7,969 | -0.54(-0.41%) |
Apr 24, 2019 | 132.16 | 132.33 | 130.06 | 130.81 | 10,293 | -0.27(-0.21%) |
Apr 23, 2019 | 131.10 | 131.97 | 130.57 | 131.08 | 6,962 | +0.26(+0.20%) |
Apr 22, 2019 | 130.29 | 130.82 | 127.40 | 130.82 | 11,150 | -0.86(-0.65%) |
Apr 18, 2019 | 131.12 | 132.26 | 130.61 | 131.68 | 17,136 | -3.32(-2.46%) |
Apr 17, 2019 | 134.32 | 135.59 | 133.73 | 134.99 | 24,486 | -3.03(-2.19%) |
Apr 16, 2019 | 138.49 | 138.49 | 135.89 | 138.02 | 46,379 | -0.08(-0.06%) |
Apr 15, 2019 | 137.42 | 138.09 | 136.87 | 138.09 | 20,032 | +2.65(+1.95%) |
Apr 12, 2019 | 133.86 | 135.45 | 133.86 | 135.45 | 7,933 | +1.12(+0.83%) |
Apr 11, 2019 | 134.81 | 135.29 | 133.99 | 134.33 | 18,547 | -0.24(-0.18%) |
Apr 10, 2019 | 133.48 | 134.97 | 133.48 | 134.57 | 33,576 | +6.11(+4.75%) |
Apr 09, 2019 | 128.56 | 128.57 | 127.74 | 128.46 | 10,591 | -0.48(-0.37%) |
Apr 08, 2019 | 129.10 | 129.21 | 128.30 | 128.94 | 10,945 | -0.28(-0.22%) |
Apr 05, 2019 | 126.54 | 129.47 | 126.54 | 129.23 | 33,744 | +2.95(+2.34%) |
Apr 04, 2019 | 126.32 | 126.44 | 125.80 | 126.28 | 5,580 | -0.42(-0.33%) |
Apr 03, 2019 | 127.61 | 127.92 | 126.58 | 126.69 | 9,487 | -0.62(-0.49%) |
Apr 02, 2019 | 126.72 | 128.49 | 126.72 | 127.32 | 14,219 | +2.62(+2.10%) |
Apr 01, 2019 | 124.08 | 124.80 | 124.08 | 124.70 | 9,846 | +2.75(+2.26%) |
Mar 29, 2019 | 122.98 | 122.98 | 121.70 | 121.95 | 5,183 | -0.61(-0.49%) |
Mar 28, 2019 | 122.17 | 122.55 | 121.64 | 122.55 | 9,662 | +0.67(+0.55%) |
Mar 27, 2019 | 120.38 | 122.14 | 119.86 | 121.89 | 10,689 | +1.47(+1.22%) |
Mar 26, 2019 | 119.51 | 121.05 | 119.44 | 120.42 | 11,588 | +2.17(+1.83%) |
Mar 25, 2019 | 118.81 | 119.45 | 118.01 | 118.25 | 16,520 | -2.91(-2.40%) |
Mar 22, 2019 | 123.26 | 123.56 | 120.46 | 121.16 | 10,401 | -1.88(-1.53%) |
Mar 21, 2019 | 122.52 | 123.32 | 122.29 | 123.04 | 6,917 | +0.43(+0.35%) |
Mar 20, 2019 | 123.05 | 123.05 | 121.21 | 122.61 | 7,844 | -0.23(-0.18%) |
Mar 19, 2019 | 121.42 | 122.84 | 121.39 | 122.84 | 13,839 | -0.18(-0.15%) |
Mar 18, 2019 | 122.34 | 123.02 | 122.12 | 123.02 | 8,145 | +0.70(+0.57%) |
Mar 15, 2019 | 122.11 | 122.72 | 121.54 | 122.32 | 8,172 | -0.09(-0.07%) |
Mar 14, 2019 | 122.32 | 122.62 | 121.05 | 122.40 | 10,955 | -0.56(-0.46%) |
Mar 13, 2019 | 124.55 | 124.55 | 122.84 | 122.97 | 10,564 | -0.59(-0.48%) |
Mar 12, 2019 | 124.50 | 124.50 | 123.38 | 123.56 | 11,134 | -2.07(-1.65%) |
Mar 11, 2019 | 124.47 | 125.63 | 124.22 | 125.63 | 6,257 | +0.67(+0.54%) |
Mar 08, 2019 | 123.53 | 124.97 | 123.53 | 124.97 | 5,307 | -0.06(-0.05%) |
Mar 07, 2019 | 126.04 | 126.04 | 124.43 | 125.02 | 9,493 | +0.30(+0.24%) |
Mar 06, 2019 | 124.61 | 125.61 | 124.61 | 124.72 | 7,543 | +0.23(+0.18%) |
Mar 05, 2019 | 126.06 | 126.06 | 124.38 | 124.49 | 17,452 | -0.53(-0.42%) |
Mar 04, 2019 | 126.07 | 126.19 | 124.08 | 125.02 | 13,488 | +1.00(+0.81%) |
Mar 01, 2019 | 124.26 | 124.26 | 123.55 | 124.02 | 5,200 | +0.35(+0.28%) |
Feb 28, 2019 | 126.23 | 126.25 | 123.53 | 123.67 | 11,262 | -2.23(-1.77%) |
Feb 27, 2019 | 125.42 | 125.91 | 125.22 | 125.91 | 5,890 | -0.92(-0.73%) |
Feb 26, 2019 | 126.06 | 127.20 | 126.03 | 126.83 | 13,404 | +1.46(+1.16%) |
Feb 25, 2019 | 125.45 | 126.10 | 124.97 | 125.37 | 13,102 | -0.42(-0.34%) |
Feb 22, 2019 | 125.68 | 126.25 | 125.44 | 125.79 | 4,776 | +0.49(+0.39%) |
Feb 21, 2019 | 125.31 | 125.31 | 124.71 | 125.31 | 8,132 | -0.36(-0.28%) |
Feb 20, 2019 | 124.89 | 126.62 | 124.88 | 125.66 | 12,473 | +1.91(+1.55%) |
Feb 19, 2019 | 123.23 | 124.31 | 123.22 | 123.75 | 10,771 | -0.15(-0.12%) |
Feb 15, 2019 | 122.42 | 124.19 | 122.42 | 123.90 | 9,340 | +1.92(+1.58%) |
Feb 14, 2019 | 120.64 | 122.47 | 120.43 | 121.98 | 9,353 | +1.67(+1.39%) |
Feb 13, 2019 | 119.87 | 120.78 | 119.87 | 120.31 | 6,383 | +0.28(+0.23%) |
Feb 12, 2019 | 120.00 | 120.03 | 119.45 | 120.03 | 8,060 | +0.98(+0.82%) |
Feb 11, 2019 | 118.47 | 119.33 | 118.47 | 119.05 | 10,510 | -0.07(-0.06%) |
Feb 08, 2019 | 118.52 | 119.65 | 118.14 | 119.11 | 10,401 | +0.29(+0.25%) |
Feb 07, 2019 | 118.34 | 118.99 | 117.99 | 118.82 | 10,206 | +0.38(+0.32%) |
Feb 06, 2019 | 117.93 | 118.71 | 117.78 | 118.45 | 10,200 | +0.63(+0.54%) |
Feb 05, 2019 | 117.01 | 118.22 | 116.69 | 117.81 | 15,179 | +0.93(+0.80%) |
Feb 04, 2019 | 116.78 | 116.88 | 115.89 | 116.88 | 11,415 | -0.21(-0.18%) |