Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 120.89 | 121.36 | 120.85 | 121.20 | 4,758,471 | +0.37(+0.31%) |
Apr 29, 2019 | 120.88 | 120.91 | 120.67 | 120.83 | 4,469,721 | -0.54(-0.44%) |
Apr 26, 2019 | 121.26 | 121.67 | 121.22 | 121.37 | 6,022,700 | +0.80(+0.66%) |
Apr 25, 2019 | 120.72 | 121.10 | 120.50 | 120.57 | 4,836,857 | +0.10(+0.08%) |
Apr 24, 2019 | 120.06 | 120.72 | 120.04 | 120.47 | 4,172,969 | +0.35(+0.29%) |
Apr 23, 2019 | 119.67 | 120.20 | 119.55 | 120.12 | 5,574,862 | -0.25(-0.21%) |
Apr 22, 2019 | 120.46 | 120.50 | 120.27 | 120.37 | 2,251,145 | +0.00(+0.00%) |
Apr 18, 2019 | 120.24 | 120.54 | 120.15 | 120.37 | 4,090,400 | +0.09(+0.07%) |
Apr 17, 2019 | 120.46 | 120.51 | 120.19 | 120.28 | 4,693,864 | -0.23(-0.19%) |
Apr 16, 2019 | 120.38 | 120.63 | 120.19 | 120.51 | 10,097,061 | -1.09(-0.90%) |
Apr 15, 2019 | 121.20 | 121.82 | 121.09 | 121.60 | 4,252,737 | -0.23(-0.19%) |
Apr 12, 2019 | 121.96 | 122.31 | 121.80 | 121.83 | 5,272,800 | -0.12(-0.10%) |
Apr 11, 2019 | 122.54 | 122.75 | 121.79 | 121.95 | 11,694,499 | -1.58(-1.28%) |
Apr 10, 2019 | 123.22 | 123.77 | 123.19 | 123.53 | 6,344,024 | +0.38(+0.31%) |
Apr 09, 2019 | 123.26 | 123.35 | 123.03 | 123.15 | 4,622,165 | +0.64(+0.52%) |
Apr 08, 2019 | 122.97 | 123.02 | 122.40 | 122.51 | 4,270,934 | +0.53(+0.43%) |
Apr 05, 2019 | 121.88 | 122.13 | 121.66 | 121.98 | 5,114,400 | -0.13(-0.11%) |
Apr 04, 2019 | 121.10 | 122.24 | 120.96 | 122.11 | 7,508,759 | +0.31(+0.25%) |
Apr 03, 2019 | 121.73 | 122.01 | 121.68 | 121.80 | 6,152,549 | -0.18(-0.15%) |
Apr 02, 2019 | 121.72 | 122.01 | 121.68 | 121.98 | 4,474,952 | +0.45(+0.37%) |
Apr 01, 2019 | 122.40 | 122.43 | 121.46 | 121.53 | 13,547,512 | -0.48(-0.39%) |
Mar 29, 2019 | 122.64 | 122.75 | 122.01 | 122.01 | 7,094,200 | +0.11(+0.09%) |
Mar 28, 2019 | 122.28 | 122.36 | 121.71 | 121.90 | 11,877,737 | -1.75(-1.42%) |
Mar 27, 2019 | 124.35 | 124.38 | 123.56 | 123.65 | 6,589,111 | -0.65(-0.52%) |
Mar 26, 2019 | 124.48 | 124.51 | 124.07 | 124.30 | 5,056,224 | -0.62(-0.50%) |
Mar 25, 2019 | 124.56 | 125.11 | 124.48 | 124.92 | 7,285,716 | +0.95(+0.77%) |
Mar 22, 2019 | 123.93 | 124.22 | 123.73 | 123.97 | 5,874,000 | +0.29(+0.23%) |
Mar 21, 2019 | 124.36 | 124.37 | 123.11 | 123.68 | 7,739,760 | -0.50(-0.40%) |
Mar 20, 2019 | 123.66 | 124.42 | 122.65 | 124.18 | 11,303,273 | +0.80(+0.65%) |
Mar 19, 2019 | 123.72 | 123.79 | 123.34 | 123.38 | 6,558,679 | +0.34(+0.28%) |
Mar 18, 2019 | 123.30 | 123.40 | 122.89 | 123.04 | 7,782,555 | +0.07(+0.06%) |
Mar 15, 2019 | 123.06 | 123.40 | 122.91 | 122.97 | 9,412,000 | +0.56(+0.46%) |
Mar 14, 2019 | 122.33 | 122.54 | 122.12 | 122.41 | 6,778,443 | -1.43(-1.15%) |
Mar 13, 2019 | 123.56 | 123.88 | 123.43 | 123.84 | 7,377,297 | +0.86(+0.70%) |
Mar 12, 2019 | 122.54 | 123.03 | 122.40 | 122.98 | 6,289,209 | +0.74(+0.61%) |
Mar 11, 2019 | 122.52 | 122.54 | 121.92 | 122.24 | 6,708,529 | -0.60(-0.49%) |
Mar 08, 2019 | 122.70 | 122.89 | 122.37 | 122.84 | 10,427,700 | +1.33(+1.09%) |
Mar 07, 2019 | 121.27 | 121.71 | 121.18 | 121.51 | 6,087,268 | -0.10(-0.08%) |
Mar 06, 2019 | 121.43 | 121.64 | 121.26 | 121.61 | 4,815,883 | -0.11(-0.09%) |
Mar 05, 2019 | 121.38 | 121.73 | 121.03 | 121.72 | 7,118,348 | +0.16(+0.13%) |
Mar 04, 2019 | 121.56 | 121.85 | 121.18 | 121.56 | 10,270,321 | -0.32(-0.26%) |
Mar 01, 2019 | 123.48 | 123.96 | 121.87 | 121.88 | 16,411,700 | -2.11(-1.70%) |
Feb 28, 2019 | 124.71 | 124.71 | 123.98 | 123.99 | 7,810,430 | -0.70(-0.56%) |
Feb 27, 2019 | 125.17 | 125.23 | 124.40 | 124.69 | 7,926,646 | -0.89(-0.71%) |
Feb 26, 2019 | 125.33 | 125.62 | 125.05 | 125.58 | 5,153,432 | +0.21(+0.17%) |
Feb 25, 2019 | 125.78 | 125.90 | 125.23 | 125.37 | 4,882,390 | -0.13(-0.10%) |
Feb 22, 2019 | 125.53 | 125.95 | 125.39 | 125.50 | 5,439,300 | +0.45(+0.36%) |
Feb 21, 2019 | 126.15 | 126.22 | 125.05 | 125.05 | 8,624,016 | -1.43(-1.13%) |
Feb 20, 2019 | 127.00 | 127.21 | 126.31 | 126.48 | 8,885,409 | -0.22(-0.17%) |
Feb 19, 2019 | 125.98 | 126.79 | 125.93 | 126.70 | 15,612,485 | +1.90(+1.52%) |
Feb 15, 2019 | 124.59 | 125.00 | 124.18 | 124.80 | 12,190,100 | +0.74(+0.60%) |
Feb 14, 2019 | 123.84 | 124.20 | 123.53 | 124.06 | 6,274,967 | +0.69(+0.56%) |
Feb 13, 2019 | 123.84 | 124.55 | 123.31 | 123.37 | 7,621,709 | -0.49(-0.40%) |
Feb 12, 2019 | 123.96 | 124.03 | 123.61 | 123.86 | 4,270,449 | +0.26(+0.21%) |
Feb 11, 2019 | 123.19 | 123.82 | 123.19 | 123.60 | 4,821,792 | -0.61(-0.49%) |
Feb 08, 2019 | 124.05 | 124.33 | 123.98 | 124.21 | 4,235,200 | +0.47(+0.38%) |
Feb 07, 2019 | 123.80 | 123.95 | 123.44 | 123.74 | 5,934,989 | +0.30(+0.24%) |
Feb 06, 2019 | 124.16 | 124.19 | 123.40 | 123.44 | 6,594,637 | -0.84(-0.68%) |
Feb 05, 2019 | 124.29 | 124.42 | 124.05 | 124.28 | 6,291,227 | +0.32(+0.26%) |
Feb 04, 2019 | 123.99 | 124.29 | 123.82 | 123.96 | 6,878,901 | -0.54(-0.43%) |