Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.46 | 125.54 | 117.90 | 121.38 | 3,798,600 | +1.73(+1.44%) |
Apr 29, 2019 | 120.00 | 120.26 | 117.87 | 119.65 | 2,328,970 | -0.12(-0.10%) |
Apr 26, 2019 | 118.30 | 119.84 | 116.24 | 119.78 | 1,978,468 | +0.94(+0.79%) |
Apr 25, 2019 | 117.58 | 119.30 | 116.97 | 118.83 | 1,494,165 | +0.69(+0.58%) |
Apr 24, 2019 | 114.72 | 119.68 | 114.65 | 118.15 | 3,651,683 | +3.49(+3.05%) |
Apr 23, 2019 | 111.01 | 115.91 | 110.89 | 114.65 | 3,197,284 | +4.94(+4.50%) |
Apr 22, 2019 | 109.88 | 111.90 | 108.71 | 109.71 | 3,292,050 | -0.23(-0.21%) |
Apr 18, 2019 | 106.71 | 110.38 | 106.64 | 109.94 | 4,016,788 | +3.08(+2.88%) |
Apr 17, 2019 | 109.48 | 109.96 | 105.24 | 106.86 | 4,146,614 | -2.26(-2.07%) |
Apr 16, 2019 | 122.28 | 122.28 | 108.39 | 109.12 | 5,385,640 | -12.13(-10.00%) |
Apr 15, 2019 | 122.12 | 122.35 | 120.57 | 121.25 | 1,730,678 | -0.74(-0.61%) |
Apr 12, 2019 | 124.62 | 126.21 | 121.66 | 121.99 | 2,822,998 | -2.16(-1.74%) |
Apr 11, 2019 | 127.92 | 128.53 | 123.72 | 124.15 | 1,069,983 | -3.62(-2.84%) |
Apr 10, 2019 | 126.77 | 128.50 | 126.21 | 127.77 | 1,164,989 | +1.57(+1.25%) |
Apr 09, 2019 | 125.23 | 126.70 | 124.87 | 126.20 | 1,186,573 | +0.42(+0.33%) |
Apr 08, 2019 | 127.33 | 127.55 | 125.66 | 125.78 | 1,040,827 | -2.14(-1.67%) |
Apr 05, 2019 | 126.47 | 128.21 | 126.39 | 127.92 | 1,669,145 | +1.65(+1.31%) |
Apr 04, 2019 | 125.46 | 126.48 | 125.00 | 126.27 | 1,560,499 | +1.09(+0.87%) |
Apr 03, 2019 | 125.44 | 126.07 | 124.90 | 125.18 | 1,041,917 | +0.53(+0.43%) |
Apr 02, 2019 | 125.77 | 125.88 | 123.71 | 124.64 | 1,004,577 | -1.27(-1.01%) |
Apr 01, 2019 | 125.59 | 126.17 | 124.83 | 125.91 | 1,473,211 | +1.53(+1.23%) |
Mar 29, 2019 | 123.42 | 124.76 | 122.50 | 124.39 | 1,478,479 | +1.64(+1.34%) |
Mar 28, 2019 | 123.38 | 123.40 | 121.92 | 122.74 | 1,081,260 | -0.02(-0.02%) |
Mar 27, 2019 | 123.32 | 124.40 | 121.89 | 122.76 | 1,496,374 | -1.02(-0.82%) |
Mar 26, 2019 | 127.05 | 127.24 | 123.56 | 123.78 | 1,800,530 | -2.78(-2.19%) |
Mar 25, 2019 | 127.60 | 127.63 | 125.52 | 126.56 | 1,368,457 | -1.70(-1.32%) |
Mar 22, 2019 | 129.75 | 130.46 | 128.25 | 128.26 | 1,635,184 | -2.36(-1.80%) |
Mar 21, 2019 | 128.12 | 130.76 | 127.84 | 130.62 | 807,124 | +1.75(+1.35%) |
Mar 20, 2019 | 130.28 | 130.41 | 128.44 | 128.87 | 1,844,764 | -1.47(-1.13%) |
Mar 19, 2019 | 128.92 | 131.00 | 128.37 | 130.34 | 1,852,608 | +1.78(+1.39%) |
Mar 18, 2019 | 126.15 | 128.61 | 125.60 | 128.55 | 2,492,436 | +2.29(+1.81%) |
Mar 15, 2019 | 126.62 | 127.34 | 126.22 | 126.27 | 3,065,236 | +0.55(+0.44%) |
Mar 14, 2019 | 124.81 | 126.21 | 124.59 | 125.71 | 1,840,809 | +0.91(+0.73%) |
Mar 13, 2019 | 123.08 | 125.41 | 122.46 | 124.81 | 1,661,173 | +1.85(+1.51%) |
Mar 12, 2019 | 120.46 | 123.48 | 120.46 | 122.95 | 2,824,950 | +2.85(+2.37%) |
Mar 11, 2019 | 118.98 | 120.33 | 118.35 | 120.10 | 3,283,976 | +1.10(+0.92%) |
Mar 08, 2019 | 119.74 | 120.77 | 118.34 | 119.00 | 1,782,245 | -2.05(-1.69%) |
Mar 07, 2019 | 123.03 | 123.64 | 120.56 | 121.06 | 3,831,799 | -1.76(-1.43%) |
Mar 06, 2019 | 128.86 | 129.36 | 122.61 | 122.81 | 3,712,858 | -6.35(-4.92%) |
Mar 05, 2019 | 130.11 | 130.26 | 128.58 | 129.16 | 2,365,826 | -0.68(-0.52%) |
Mar 04, 2019 | 132.71 | 133.10 | 128.87 | 129.84 | 2,446,997 | -2.26(-1.71%) |
Mar 01, 2019 | 132.95 | 134.09 | 131.90 | 132.10 | 2,093,245 | -0.54(-0.41%) |
Feb 28, 2019 | 131.40 | 134.37 | 131.40 | 132.65 | 1,801,643 | +0.60(+0.46%) |
Feb 27, 2019 | 134.76 | 136.19 | 131.43 | 132.05 | 1,344,832 | -3.53(-2.60%) |
Feb 26, 2019 | 136.35 | 136.94 | 135.28 | 135.57 | 1,400,924 | -0.70(-0.52%) |
Feb 25, 2019 | 137.02 | 138.46 | 136.11 | 136.28 | 1,506,268 | -0.74(-0.54%) |
Feb 22, 2019 | 135.40 | 137.91 | 135.33 | 137.02 | 943,999 | +1.93(+1.43%) |
Feb 21, 2019 | 135.38 | 135.84 | 134.28 | 135.09 | 1,787,743 | -0.31(-0.23%) |
Feb 20, 2019 | 136.12 | 136.65 | 135.10 | 135.40 | 1,655,908 | -1.20(-0.88%) |
Feb 19, 2019 | 136.80 | 138.15 | 136.04 | 136.59 | 1,491,526 | -0.64(-0.46%) |
Feb 15, 2019 | 136.25 | 137.27 | 135.67 | 137.23 | 1,236,870 | +1.94(+1.43%) |
Feb 14, 2019 | 133.42 | 135.80 | 132.78 | 135.29 | 1,088,660 | +1.26(+0.94%) |
Feb 13, 2019 | 133.61 | 134.47 | 132.85 | 134.03 | 783,889 | +0.64(+0.48%) |
Feb 12, 2019 | 132.36 | 133.68 | 131.70 | 133.39 | 1,092,959 | +1.48(+1.13%) |
Feb 11, 2019 | 132.55 | 132.78 | 130.61 | 131.90 | 1,059,759 | -0.83(-0.62%) |
Feb 08, 2019 | 133.09 | 133.59 | 131.37 | 132.73 | 1,047,860 | -1.04(-0.78%) |
Feb 07, 2019 | 132.74 | 134.09 | 132.20 | 133.77 | 1,273,866 | +0.56(+0.42%) |
Feb 06, 2019 | 132.30 | 133.25 | 131.31 | 133.21 | 894,483 | +0.29(+0.22%) |
Feb 05, 2019 | 132.29 | 133.62 | 132.24 | 132.91 | 952,242 | +0.91(+0.69%) |
Feb 04, 2019 | 132.22 | 132.58 | 130.91 | 132.00 | 1,399,268 | -0.90(-0.68%) |