Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.35 | 127.96 | 124.75 | 125.42 | 554,760 | -2.22(-1.74%) |
Apr 29, 2019 | 124.38 | 128.65 | 124.38 | 127.64 | 712,560 | +3.09(+2.48%) |
Apr 26, 2019 | 128.51 | 129.38 | 119.45 | 124.55 | 1,659,300 | -6.77(-5.16%) |
Apr 25, 2019 | 128.58 | 131.43 | 127.59 | 131.32 | 1,239,716 | +3.67(+2.88%) |
Apr 24, 2019 | 127.01 | 128.81 | 125.61 | 127.65 | 864,966 | +1.46(+1.16%) |
Apr 23, 2019 | 124.03 | 126.92 | 123.70 | 126.19 | 580,170 | +2.21(+1.78%) |
Apr 22, 2019 | 121.79 | 124.25 | 121.50 | 123.98 | 541,147 | +2.60(+2.14%) |
Apr 18, 2019 | 122.16 | 122.16 | 116.99 | 121.38 | 766,600 | -1.55(-1.26%) |
Apr 17, 2019 | 124.71 | 124.98 | 121.67 | 122.93 | 542,738 | -0.88(-0.71%) |
Apr 16, 2019 | 123.71 | 126.70 | 122.96 | 123.81 | 851,121 | +0.91(+0.74%) |
Apr 15, 2019 | 122.98 | 123.19 | 121.94 | 122.90 | 389,808 | +0.35(+0.29%) |
Apr 12, 2019 | 122.00 | 123.34 | 120.92 | 122.55 | 508,600 | +2.61(+2.18%) |
Apr 11, 2019 | 120.92 | 121.57 | 119.86 | 119.94 | 333,734 | -0.90(-0.74%) |
Apr 10, 2019 | 119.93 | 121.77 | 119.54 | 120.84 | 431,549 | +0.85(+0.71%) |
Apr 09, 2019 | 120.00 | 120.61 | 119.11 | 119.99 | 340,390 | -0.19(-0.16%) |
Apr 08, 2019 | 119.35 | 120.70 | 118.04 | 120.18 | 771,424 | +1.05(+0.88%) |
Apr 05, 2019 | 118.16 | 120.42 | 117.89 | 119.13 | 589,900 | +1.54(+1.31%) |
Apr 04, 2019 | 123.56 | 123.56 | 115.09 | 117.59 | 801,790 | -5.61(-4.55%) |
Apr 03, 2019 | 123.10 | 124.62 | 122.04 | 123.20 | 646,738 | +1.20(+0.98%) |
Apr 02, 2019 | 122.00 | 122.32 | 120.93 | 122.00 | 371,499 | +0.09(+0.07%) |
Apr 01, 2019 | 122.00 | 123.54 | 120.55 | 121.91 | 419,341 | +0.48(+0.40%) |
Mar 29, 2019 | 120.26 | 121.51 | 118.00 | 121.43 | 370,100 | +2.42(+2.03%) |
Mar 28, 2019 | 119.01 | 119.93 | 117.53 | 119.01 | 263,126 | +0.51(+0.43%) |
Mar 27, 2019 | 120.90 | 121.73 | 117.13 | 118.50 | 614,717 | -2.33(-1.93%) |
Mar 26, 2019 | 121.22 | 122.02 | 120.05 | 120.83 | 426,376 | +0.52(+0.43%) |
Mar 25, 2019 | 119.10 | 120.94 | 117.75 | 120.31 | 498,465 | +0.41(+0.34%) |
Mar 22, 2019 | 124.69 | 124.87 | 119.56 | 119.90 | 441,500 | -5.08(-4.06%) |
Mar 21, 2019 | 122.99 | 125.44 | 122.99 | 124.98 | 313,526 | +1.53(+1.24%) |
Mar 20, 2019 | 124.02 | 124.72 | 122.80 | 123.45 | 323,131 | -0.55(-0.44%) |
Mar 19, 2019 | 125.16 | 125.59 | 123.51 | 124.00 | 633,728 | -0.09(-0.07%) |
Mar 18, 2019 | 123.57 | 125.68 | 123.33 | 124.09 | 546,344 | +0.53(+0.43%) |
Mar 15, 2019 | 122.35 | 124.57 | 122.26 | 123.56 | 1,019,100 | +1.55(+1.27%) |
Mar 14, 2019 | 121.13 | 122.93 | 120.73 | 122.01 | 561,517 | +0.69(+0.57%) |
Mar 13, 2019 | 119.94 | 122.24 | 119.51 | 121.32 | 685,709 | +2.28(+1.92%) |
Mar 12, 2019 | 117.68 | 119.84 | 117.34 | 119.04 | 737,449 | +2.11(+1.80%) |
Mar 11, 2019 | 114.87 | 118.37 | 113.70 | 116.93 | 726,454 | +2.59(+2.27%) |
Mar 08, 2019 | 112.24 | 114.43 | 110.81 | 114.34 | 732,200 | +0.87(+0.77%) |
Mar 07, 2019 | 111.01 | 113.57 | 110.20 | 113.47 | 757,502 | +2.02(+1.81%) |
Mar 06, 2019 | 113.31 | 113.87 | 110.87 | 111.45 | 423,570 | -2.29(-2.01%) |
Mar 05, 2019 | 114.40 | 115.29 | 113.65 | 113.74 | 425,340 | -1.10(-0.96%) |
Mar 04, 2019 | 118.49 | 118.50 | 112.80 | 114.84 | 639,836 | -3.31(-2.80%) |
Mar 01, 2019 | 118.85 | 119.72 | 117.63 | 118.15 | 416,700 | +0.06(+0.05%) |
Feb 28, 2019 | 118.97 | 119.19 | 117.65 | 118.09 | 399,889 | -1.26(-1.06%) |
Feb 27, 2019 | 118.33 | 119.58 | 117.92 | 119.35 | 477,776 | +1.02(+0.86%) |
Feb 26, 2019 | 119.71 | 120.54 | 118.31 | 118.33 | 470,009 | -1.44(-1.20%) |
Feb 25, 2019 | 120.77 | 121.43 | 119.77 | 119.77 | 355,318 | -0.03(-0.03%) |
Feb 22, 2019 | 119.22 | 120.51 | 119.22 | 119.80 | 289,300 | +0.68(+0.57%) |
Feb 21, 2019 | 118.58 | 120.15 | 118.56 | 119.12 | 355,437 | -0.31(-0.26%) |
Feb 20, 2019 | 120.99 | 121.72 | 119.29 | 119.43 | 474,501 | -1.32(-1.09%) |
Feb 19, 2019 | 121.00 | 121.13 | 120.34 | 120.75 | 776,608 | -0.40(-0.33%) |
Feb 15, 2019 | 120.85 | 121.38 | 119.92 | 121.15 | 424,300 | +0.32(+0.26%) |
Feb 14, 2019 | 118.44 | 121.22 | 118.09 | 120.83 | 555,118 | +1.89(+1.59%) |
Feb 13, 2019 | 117.56 | 119.13 | 117.03 | 118.94 | 757,737 | +1.42(+1.21%) |
Feb 12, 2019 | 116.65 | 117.82 | 116.11 | 117.52 | 754,679 | +1.40(+1.21%) |
Feb 11, 2019 | 116.60 | 117.89 | 115.46 | 116.12 | 450,225 | +0.03(+0.03%) |
Feb 08, 2019 | 114.10 | 116.84 | 113.37 | 116.09 | 545,900 | +1.37(+1.19%) |
Feb 07, 2019 | 115.31 | 115.31 | 113.33 | 114.72 | 549,446 | -1.16(-1.00%) |
Feb 06, 2019 | 116.37 | 117.15 | 114.44 | 115.88 | 705,547 | -1.06(-0.91%) |
Feb 05, 2019 | 117.21 | 118.54 | 116.36 | 116.94 | 802,077 | -0.25(-0.21%) |
Feb 04, 2019 | 114.51 | 118.00 | 114.12 | 117.19 | 1,131,024 | +2.68(+2.34%) |