Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.96 | 136.17 | 133.16 | 135.14 | 248,943 | +0.18(+0.13%) |
Apr 29, 2019 | 136.09 | 136.55 | 134.83 | 134.96 | 250,727 | -0.87(-0.64%) |
Apr 26, 2019 | 136.63 | 137.09 | 135.30 | 135.83 | 353,426 | -0.48(-0.35%) |
Apr 25, 2019 | 136.40 | 137.09 | 134.85 | 136.31 | 600,296 | -0.14(-0.10%) |
Apr 24, 2019 | 134.31 | 138.35 | 133.89 | 136.45 | 696,939 | +2.58(+1.93%) |
Apr 23, 2019 | 126.20 | 136.87 | 126.20 | 133.86 | 1,136,565 | +5.10(+3.96%) |
Apr 22, 2019 | 128.67 | 129.39 | 128.15 | 128.76 | 454,814 | -0.29(-0.22%) |
Apr 18, 2019 | 128.86 | 129.48 | 128.16 | 129.05 | 507,976 | +0.79(+0.62%) |
Apr 17, 2019 | 126.56 | 128.51 | 126.56 | 128.26 | 392,752 | +2.28(+1.81%) |
Apr 16, 2019 | 124.99 | 126.34 | 124.07 | 125.98 | 331,959 | +1.54(+1.24%) |
Apr 15, 2019 | 123.80 | 124.75 | 123.33 | 124.44 | 291,079 | +1.00(+0.81%) |
Apr 12, 2019 | 122.33 | 123.44 | 122.04 | 123.44 | 319,654 | +1.75(+1.44%) |
Apr 11, 2019 | 120.85 | 123.09 | 120.52 | 121.69 | 638,170 | +1.52(+1.26%) |
Apr 10, 2019 | 121.86 | 122.22 | 119.30 | 120.18 | 561,701 | -1.87(-1.53%) |
Apr 09, 2019 | 124.65 | 124.65 | 121.79 | 122.05 | 323,536 | -3.20(-2.55%) |
Apr 08, 2019 | 125.82 | 126.67 | 125.03 | 125.24 | 330,165 | -1.35(-1.07%) |
Apr 05, 2019 | 125.48 | 127.09 | 125.40 | 126.59 | 235,018 | +1.29(+1.03%) |
Apr 04, 2019 | 123.50 | 125.59 | 123.34 | 125.30 | 518,185 | +2.05(+1.66%) |
Apr 03, 2019 | 123.95 | 124.27 | 122.66 | 123.25 | 355,752 | -0.06(-0.05%) |
Apr 02, 2019 | 122.43 | 123.38 | 122.17 | 123.31 | 284,342 | +0.84(+0.68%) |
Apr 01, 2019 | 121.69 | 123.14 | 120.94 | 122.48 | 330,269 | +1.70(+1.41%) |
Mar 29, 2019 | 120.02 | 121.26 | 119.02 | 120.78 | 308,179 | +1.14(+0.95%) |
Mar 28, 2019 | 119.52 | 120.13 | 117.94 | 119.64 | 254,548 | +0.49(+0.41%) |
Mar 27, 2019 | 117.99 | 119.48 | 117.06 | 119.15 | 436,126 | +1.32(+1.12%) |
Mar 26, 2019 | 117.81 | 118.15 | 116.40 | 117.82 | 348,781 | +0.92(+0.79%) |
Mar 25, 2019 | 115.71 | 117.14 | 115.07 | 116.90 | 325,062 | +1.16(+1.01%) |
Mar 22, 2019 | 118.94 | 118.99 | 115.28 | 115.74 | 638,533 | -3.27(-2.75%) |
Mar 21, 2019 | 119.05 | 120.53 | 118.51 | 119.01 | 978,450 | -0.28(-0.23%) |
Mar 20, 2019 | 119.49 | 120.41 | 118.57 | 119.29 | 598,328 | -0.21(-0.18%) |
Mar 19, 2019 | 121.84 | 122.55 | 118.98 | 119.50 | 1,237,852 | -1.48(-1.23%) |
Mar 18, 2019 | 118.16 | 121.19 | 118.09 | 120.98 | 455,188 | +3.08(+2.61%) |
Mar 15, 2019 | 118.62 | 119.22 | 117.38 | 117.91 | 479,759 | -0.62(-0.52%) |
Mar 14, 2019 | 119.79 | 120.26 | 117.77 | 118.52 | 225,184 | -1.42(-1.19%) |
Mar 13, 2019 | 118.62 | 120.52 | 118.30 | 119.95 | 373,314 | +1.59(+1.35%) |
Mar 12, 2019 | 118.13 | 118.42 | 117.68 | 118.35 | 490,520 | +0.26(+0.22%) |
Mar 11, 2019 | 118.25 | 118.77 | 117.93 | 118.09 | 480,823 | -0.34(-0.28%) |
Mar 08, 2019 | 118.19 | 119.00 | 117.74 | 118.43 | 342,329 | -0.49(-0.41%) |
Mar 07, 2019 | 121.02 | 121.10 | 118.42 | 118.92 | 400,790 | -2.26(-1.87%) |
Mar 06, 2019 | 118.89 | 121.40 | 118.41 | 121.18 | 457,142 | +2.20(+1.85%) |
Mar 05, 2019 | 119.69 | 121.10 | 118.85 | 118.98 | 280,907 | -0.62(-0.52%) |
Mar 04, 2019 | 121.95 | 122.31 | 119.26 | 119.59 | 338,626 | -2.09(-1.72%) |
Mar 01, 2019 | 122.34 | 122.80 | 120.60 | 121.69 | 166,125 | +0.34(+0.28%) |
Feb 28, 2019 | 121.75 | 123.21 | 120.90 | 121.35 | 303,430 | -0.58(-0.48%) |
Feb 27, 2019 | 121.01 | 122.06 | 120.59 | 121.93 | 152,601 | +0.87(+0.72%) |
Feb 26, 2019 | 121.62 | 123.03 | 120.90 | 121.06 | 173,385 | -0.98(-0.80%) |
Feb 25, 2019 | 122.05 | 123.13 | 121.38 | 122.04 | 372,136 | +0.56(+0.46%) |
Feb 22, 2019 | 120.83 | 122.08 | 120.56 | 121.48 | 261,579 | +0.95(+0.79%) |
Feb 21, 2019 | 120.46 | 121.09 | 119.53 | 120.53 | 283,996 | -0.14(-0.11%) |
Feb 20, 2019 | 121.88 | 121.88 | 118.64 | 120.67 | 365,126 | -1.24(-1.02%) |
Feb 19, 2019 | 120.60 | 122.43 | 120.21 | 121.91 | 325,271 | +1.00(+0.83%) |
Feb 15, 2019 | 120.94 | 123.13 | 120.12 | 120.90 | 344,819 | +0.24(+0.20%) |
Feb 14, 2019 | 122.07 | 124.22 | 119.11 | 120.67 | 600,720 | -8.36(-6.48%) |
Feb 13, 2019 | 128.24 | 129.44 | 127.98 | 129.02 | 252,648 | +1.27(+1.00%) |
Feb 12, 2019 | 125.87 | 128.47 | 125.87 | 127.75 | 279,237 | +2.55(+2.03%) |
Feb 11, 2019 | 122.78 | 125.32 | 122.78 | 125.20 | 295,273 | +2.77(+2.27%) |
Feb 08, 2019 | 122.46 | 123.53 | 120.95 | 122.43 | 270,353 | -0.70(-0.57%) |
Feb 07, 2019 | 122.57 | 124.15 | 122.01 | 123.13 | 244,215 | +0.05(+0.04%) |
Feb 06, 2019 | 125.03 | 126.05 | 122.85 | 123.08 | 280,583 | -2.17(-1.73%) |
Feb 05, 2019 | 125.16 | 125.94 | 124.17 | 125.24 | 210,044 | -0.25(-0.20%) |
Feb 04, 2019 | 124.11 | 126.10 | 123.65 | 125.49 | 211,326 | +1.32(+1.06%) |