Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.71 | 125.79 | 118.13 | 121.62 | 3,791,131 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.89 | 2,324,392 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.08 | 116.47 | 120.01 | 1,974,578 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.07 | 1,491,227 | +0.69(+0.58%) |
Apr 24, 2019 | 114.95 | 119.92 | 114.88 | 118.38 | 3,644,504 | +3.50(+3.05%) |
Apr 23, 2019 | 111.23 | 116.14 | 111.10 | 114.88 | 3,190,998 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.12 | 108.92 | 109.93 | 3,285,578 | -0.23(-0.21%) |
Apr 18, 2019 | 106.92 | 110.60 | 106.85 | 110.16 | 4,008,890 | +3.09(+2.88%) |
Apr 17, 2019 | 109.70 | 110.18 | 105.44 | 107.07 | 4,138,462 | -2.27(-2.07%) |
Apr 16, 2019 | 122.52 | 122.52 | 108.60 | 109.34 | 5,375,052 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.81 | 121.48 | 1,727,276 | -0.75(-0.61%) |
Apr 12, 2019 | 124.87 | 126.46 | 121.90 | 122.23 | 2,817,448 | -2.16(-1.74%) |
Apr 11, 2019 | 128.18 | 128.78 | 123.96 | 124.39 | 1,067,880 | -3.63(-2.84%) |
Apr 10, 2019 | 127.02 | 128.75 | 126.45 | 128.02 | 1,162,698 | +1.58(+1.25%) |
Apr 09, 2019 | 125.48 | 126.95 | 125.12 | 126.45 | 1,184,240 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.80 | 125.91 | 126.03 | 1,038,780 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.64 | 128.17 | 1,665,864 | +1.65(+1.31%) |
Apr 04, 2019 | 125.71 | 126.73 | 125.25 | 126.51 | 1,557,431 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.15 | 125.42 | 1,039,868 | +0.54(+0.43%) |
Apr 02, 2019 | 126.02 | 126.13 | 123.95 | 124.89 | 1,002,602 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.42 | 125.08 | 126.16 | 1,470,315 | +1.53(+1.23%) |
Mar 29, 2019 | 123.67 | 125.00 | 122.74 | 124.63 | 1,475,572 | +1.64(+1.34%) |
Mar 28, 2019 | 123.63 | 123.65 | 122.16 | 122.99 | 1,079,134 | -0.02(-0.02%) |
Mar 27, 2019 | 123.56 | 124.65 | 122.13 | 123.00 | 1,493,432 | -1.02(-0.82%) |
Mar 26, 2019 | 127.30 | 127.49 | 123.81 | 124.03 | 1,796,990 | -2.78(-2.19%) |
Mar 25, 2019 | 127.85 | 127.88 | 125.77 | 126.81 | 1,365,766 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.72 | 128.50 | 128.51 | 1,631,969 | -2.36(-1.80%) |
Mar 21, 2019 | 128.38 | 131.02 | 128.09 | 130.87 | 805,538 | +1.75(+1.35%) |
Mar 20, 2019 | 130.54 | 130.67 | 128.69 | 129.12 | 1,841,137 | -1.47(-1.13%) |
Mar 19, 2019 | 129.17 | 131.25 | 128.63 | 130.59 | 1,848,965 | +1.79(+1.39%) |
Mar 18, 2019 | 126.40 | 128.87 | 125.84 | 128.81 | 2,487,536 | +2.29(+1.81%) |
Mar 15, 2019 | 126.87 | 127.59 | 126.47 | 126.51 | 3,059,210 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.46 | 124.83 | 125.96 | 1,837,190 | +0.91(+0.73%) |
Mar 13, 2019 | 123.32 | 125.65 | 122.70 | 125.05 | 1,657,907 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.20 | 2,819,396 | +2.86(+2.37%) |
Mar 11, 2019 | 119.21 | 120.57 | 118.58 | 120.34 | 3,277,519 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.01 | 118.57 | 119.24 | 1,778,742 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.89 | 120.80 | 121.29 | 3,824,266 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.61 | 122.85 | 123.05 | 3,705,559 | -6.37(-4.92%) |
Mar 05, 2019 | 130.37 | 130.52 | 128.84 | 129.42 | 2,361,175 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.37 | 129.12 | 130.10 | 2,442,186 | -2.27(-1.71%) |
Mar 01, 2019 | 133.21 | 134.35 | 132.16 | 132.36 | 2,089,130 | -0.54(-0.41%) |
Feb 28, 2019 | 131.66 | 134.64 | 131.66 | 132.91 | 1,798,101 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.69 | 132.31 | 1,342,188 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.22 | 135.55 | 135.84 | 1,398,170 | -0.71(-0.52%) |
Feb 25, 2019 | 137.29 | 138.73 | 136.38 | 136.55 | 1,503,307 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.19 | 135.59 | 137.29 | 942,143 | +1.94(+1.43%) |
Feb 21, 2019 | 135.65 | 136.11 | 134.55 | 135.36 | 1,784,228 | -0.31(-0.22%) |
Feb 20, 2019 | 136.39 | 136.92 | 135.37 | 135.66 | 1,652,652 | -1.20(-0.88%) |
Feb 19, 2019 | 137.07 | 138.43 | 136.31 | 136.86 | 1,488,594 | -0.64(-0.46%) |
Feb 15, 2019 | 136.52 | 137.54 | 135.94 | 137.50 | 1,234,438 | +1.94(+1.43%) |
Feb 14, 2019 | 133.68 | 136.07 | 133.04 | 135.56 | 1,086,520 | +1.27(+0.94%) |
Feb 13, 2019 | 133.87 | 134.74 | 133.12 | 134.29 | 782,348 | +0.64(+0.48%) |
Feb 12, 2019 | 132.62 | 133.95 | 131.96 | 133.65 | 1,090,811 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.04 | 130.87 | 132.16 | 1,057,675 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.85 | 131.63 | 132.99 | 1,045,800 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.46 | 134.03 | 1,271,361 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.52 | 131.57 | 133.47 | 892,725 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.89 | 132.50 | 133.17 | 950,369 | +0.92(+0.69%) |
Feb 04, 2019 | 132.48 | 132.84 | 131.17 | 132.26 | 1,396,517 | -0.91(-0.68%) |