Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 113.73 | 116.92 | 113.60 | 116.65 | 4,880,030 | +2.97(+2.61%) |
Apr 29, 2019 | 115.11 | 115.47 | 112.47 | 113.68 | 5,419,626 | -1.80(-1.56%) |
Apr 26, 2019 | 112.16 | 115.83 | 107.11 | 115.47 | 14,712,966 | +2.98(+2.65%) |
Apr 25, 2019 | 122.68 | 122.92 | 111.90 | 112.50 | 24,753,340 | -23.17(-17.08%) |
Apr 24, 2019 | 133.46 | 137.49 | 132.84 | 135.66 | 8,650,660 | +2.50(+1.87%) |
Apr 23, 2019 | 131.08 | 133.47 | 130.84 | 133.17 | 3,557,406 | +2.63(+2.02%) |
Apr 22, 2019 | 131.08 | 131.75 | 129.51 | 130.53 | 2,043,643 | -0.50(-0.38%) |
Apr 18, 2019 | 132.05 | 132.42 | 129.07 | 131.03 | 4,151,487 | -0.84(-0.64%) |
Apr 17, 2019 | 132.05 | 133.24 | 130.75 | 131.88 | 2,490,888 | +0.82(+0.62%) |
Apr 16, 2019 | 130.82 | 131.81 | 129.51 | 131.06 | 3,142,773 | +0.89(+0.69%) |
Apr 15, 2019 | 130.51 | 131.45 | 129.57 | 130.17 | 2,851,402 | -0.34(-0.26%) |
Apr 12, 2019 | 129.23 | 130.57 | 128.65 | 130.51 | 3,121,160 | +2.27(+1.77%) |
Apr 11, 2019 | 127.59 | 128.66 | 126.84 | 128.23 | 1,713,224 | +0.47(+0.36%) |
Apr 10, 2019 | 125.65 | 129.21 | 125.29 | 127.77 | 4,272,617 | +2.58(+2.06%) |
Apr 09, 2019 | 125.54 | 126.37 | 123.95 | 125.19 | 2,719,492 | -0.94(-0.75%) |
Apr 08, 2019 | 125.32 | 126.23 | 123.65 | 126.13 | 2,192,135 | +0.80(+0.64%) |
Apr 05, 2019 | 125.07 | 125.65 | 124.23 | 125.33 | 2,063,745 | +1.22(+0.99%) |
Apr 04, 2019 | 124.97 | 126.06 | 123.14 | 124.11 | 2,882,067 | -0.73(-0.58%) |
Apr 03, 2019 | 126.33 | 126.86 | 123.82 | 124.83 | 3,562,130 | -0.51(-0.40%) |
Apr 02, 2019 | 126.22 | 126.49 | 124.69 | 125.34 | 2,747,395 | -0.62(-0.49%) |
Apr 01, 2019 | 125.14 | 126.19 | 124.57 | 125.96 | 4,016,175 | +2.86(+2.32%) |
Mar 29, 2019 | 124.91 | 125.47 | 122.25 | 123.11 | 4,205,146 | +0.21(+0.17%) |
Mar 28, 2019 | 122.25 | 124.35 | 121.86 | 122.89 | 2,588,383 | +1.39(+1.14%) |
Mar 27, 2019 | 123.31 | 123.65 | 120.19 | 121.50 | 2,129,019 | -1.45(-1.18%) |
Mar 26, 2019 | 122.00 | 123.43 | 121.74 | 122.95 | 2,620,424 | +2.43(+2.01%) |
Mar 25, 2019 | 122.50 | 122.58 | 118.89 | 120.52 | 4,030,730 | -2.68(-2.18%) |
Mar 22, 2019 | 126.04 | 126.19 | 122.54 | 123.20 | 3,138,977 | -3.07(-2.43%) |
Mar 21, 2019 | 122.86 | 126.78 | 122.53 | 126.27 | 3,953,475 | +3.63(+2.96%) |
Mar 20, 2019 | 122.48 | 124.10 | 122.08 | 122.64 | 2,762,977 | -0.73(-0.59%) |
Mar 19, 2019 | 122.44 | 123.59 | 122.00 | 123.37 | 2,754,015 | +1.73(+1.42%) |
Mar 18, 2019 | 120.61 | 122.25 | 120.61 | 121.64 | 3,017,167 | +1.08(+0.89%) |
Mar 15, 2019 | 119.85 | 121.67 | 119.50 | 120.56 | 5,669,481 | +1.64(+1.38%) |
Mar 14, 2019 | 119.62 | 120.26 | 118.50 | 118.92 | 2,189,401 | -0.44(-0.37%) |
Mar 13, 2019 | 119.43 | 120.76 | 118.50 | 119.36 | 2,860,600 | +0.52(+0.44%) |
Mar 12, 2019 | 118.94 | 119.67 | 117.65 | 118.83 | 2,842,912 | +0.44(+0.37%) |
Mar 11, 2019 | 117.00 | 118.52 | 116.28 | 118.40 | 4,241,047 | +3.21(+2.79%) |
Mar 08, 2019 | 114.40 | 115.51 | 113.18 | 115.18 | 4,852,963 | -1.24(-1.07%) |
Mar 07, 2019 | 117.01 | 117.48 | 115.89 | 116.43 | 3,787,283 | -1.41(-1.19%) |
Mar 06, 2019 | 119.48 | 119.96 | 117.43 | 117.83 | 2,080,121 | -1.54(-1.29%) |
Mar 05, 2019 | 118.83 | 120.61 | 118.52 | 119.38 | 2,456,380 | +0.14(+0.11%) |
Mar 04, 2019 | 123.34 | 123.56 | 116.38 | 119.24 | 6,433,393 | -3.72(-3.02%) |
Mar 01, 2019 | 122.98 | 123.99 | 121.44 | 122.96 | 4,327,706 | +1.30(+1.07%) |
Feb 28, 2019 | 119.96 | 122.19 | 119.90 | 121.66 | 4,075,587 | +1.97(+1.65%) |
Feb 27, 2019 | 119.19 | 119.99 | 117.06 | 119.69 | 3,684,179 | +0.47(+0.40%) |
Feb 26, 2019 | 121.37 | 121.38 | 117.98 | 119.21 | 3,867,813 | -1.22(-1.02%) |
Feb 25, 2019 | 121.37 | 122.62 | 120.21 | 120.44 | 4,384,655 | +1.25(+1.05%) |
Feb 22, 2019 | 117.00 | 120.05 | 116.80 | 119.18 | 4,147,883 | +3.39(+2.93%) |
Feb 21, 2019 | 116.63 | 116.81 | 114.87 | 115.80 | 3,721,799 | -0.82(-0.71%) |
Feb 20, 2019 | 115.73 | 116.71 | 115.60 | 116.62 | 1,889,088 | +1.12(+0.97%) |
Feb 19, 2019 | 116.20 | 117.00 | 115.26 | 115.50 | 3,245,894 | -0.34(-0.29%) |
Feb 15, 2019 | 115.07 | 115.85 | 113.85 | 115.84 | 3,109,831 | +1.74(+1.52%) |
Feb 14, 2019 | 113.35 | 115.01 | 113.17 | 114.11 | 2,742,837 | +0.13(+0.11%) |
Feb 13, 2019 | 115.25 | 115.45 | 113.25 | 113.98 | 3,871,355 | -0.79(-0.69%) |
Feb 12, 2019 | 113.17 | 115.50 | 112.14 | 114.77 | 4,871,135 | +3.20(+2.87%) |
Feb 11, 2019 | 110.86 | 112.27 | 109.87 | 111.56 | 2,756,044 | +1.17(+1.06%) |
Feb 08, 2019 | 108.16 | 110.73 | 108.09 | 110.39 | 2,459,439 | +0.93(+0.85%) |
Feb 07, 2019 | 109.66 | 111.22 | 108.36 | 109.46 | 5,120,203 | -1.49(-1.35%) |
Feb 06, 2019 | 108.42 | 112.34 | 108.24 | 110.95 | 5,211,976 | +3.19(+2.97%) |
Feb 05, 2019 | 106.84 | 107.90 | 106.11 | 107.76 | 3,535,139 | +1.11(+1.04%) |
Feb 04, 2019 | 108.05 | 108.78 | 106.25 | 106.65 | 5,486,943 | -1.76(-1.63%) |