Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.22 | 139.05 | 137.10 | 138.66 | 357,940 | -0.62(-0.44%) |
Apr 29, 2019 | 138.14 | 139.41 | 137.99 | 139.28 | 137,946 | +1.44(+1.05%) |
Apr 26, 2019 | 136.29 | 138.30 | 135.93 | 137.84 | 139,990 | +1.40(+1.02%) |
Apr 25, 2019 | 139.18 | 139.44 | 136.06 | 136.44 | 144,475 | -3.58(-2.56%) |
Apr 24, 2019 | 140.71 | 141.72 | 139.89 | 140.02 | 168,882 | -0.70(-0.50%) |
Apr 23, 2019 | 139.05 | 141.78 | 138.49 | 140.72 | 257,738 | +2.24(+1.62%) |
Apr 22, 2019 | 138.22 | 138.56 | 137.34 | 138.48 | 130,611 | -0.32(-0.23%) |
Apr 18, 2019 | 137.80 | 138.95 | 136.68 | 138.81 | 159,041 | +1.64(+1.19%) |
Apr 17, 2019 | 138.33 | 139.47 | 137.06 | 137.17 | 185,735 | -0.54(-0.39%) |
Apr 16, 2019 | 137.76 | 139.09 | 137.33 | 137.71 | 248,110 | +0.82(+0.60%) |
Apr 15, 2019 | 136.51 | 137.28 | 135.82 | 136.90 | 164,131 | -0.14(-0.10%) |
Apr 12, 2019 | 134.91 | 137.13 | 134.43 | 137.04 | 186,197 | +2.68(+1.99%) |
Apr 11, 2019 | 134.08 | 134.55 | 133.12 | 134.36 | 138,263 | +0.50(+0.38%) |
Apr 10, 2019 | 132.03 | 134.41 | 131.48 | 133.85 | 245,817 | +1.95(+1.48%) |
Apr 09, 2019 | 132.22 | 132.51 | 130.02 | 131.91 | 167,530 | -0.99(-0.74%) |
Apr 08, 2019 | 131.36 | 132.92 | 130.43 | 132.90 | 100,832 | +0.87(+0.66%) |
Apr 05, 2019 | 130.29 | 132.13 | 130.06 | 132.02 | 174,830 | +1.18(+0.90%) |
Apr 04, 2019 | 130.78 | 132.05 | 130.25 | 130.84 | 180,209 | +0.32(+0.25%) |
Apr 03, 2019 | 130.16 | 131.39 | 129.95 | 130.52 | 138,336 | +0.88(+0.68%) |
Apr 02, 2019 | 129.26 | 129.98 | 127.89 | 129.64 | 200,962 | +0.58(+0.45%) |
Apr 01, 2019 | 126.52 | 129.25 | 124.64 | 129.06 | 187,619 | +3.15(+2.51%) |
Mar 29, 2019 | 125.86 | 126.68 | 125.54 | 125.90 | 136,411 | +0.91(+0.73%) |
Mar 28, 2019 | 123.46 | 125.39 | 123.46 | 124.99 | 112,407 | +1.60(+1.29%) |
Mar 27, 2019 | 123.95 | 124.43 | 123.27 | 123.39 | 123,837 | -0.39(-0.32%) |
Mar 26, 2019 | 123.23 | 124.16 | 122.64 | 123.78 | 117,991 | +1.64(+1.35%) |
Mar 25, 2019 | 121.49 | 123.04 | 121.40 | 122.14 | 117,360 | +0.58(+0.48%) |
Mar 22, 2019 | 126.23 | 126.60 | 121.47 | 121.56 | 168,830 | -5.57(-4.38%) |
Mar 21, 2019 | 124.63 | 127.78 | 124.58 | 127.13 | 169,984 | +1.97(+1.57%) |
Mar 20, 2019 | 126.10 | 127.42 | 124.13 | 125.16 | 214,589 | -1.12(-0.89%) |
Mar 19, 2019 | 126.53 | 127.53 | 125.96 | 126.28 | 159,990 | -0.05(-0.04%) |
Mar 18, 2019 | 124.02 | 126.39 | 123.87 | 126.33 | 219,224 | +2.45(+1.98%) |
Mar 15, 2019 | 124.96 | 126.18 | 123.77 | 123.88 | 620,273 | -0.80(-0.64%) |
Mar 14, 2019 | 125.75 | 125.75 | 124.50 | 124.68 | 228,895 | -1.01(-0.80%) |
Mar 13, 2019 | 126.37 | 126.37 | 125.04 | 125.68 | 215,459 | -0.06(-0.05%) |
Mar 12, 2019 | 125.80 | 126.20 | 125.08 | 125.74 | 225,114 | -0.06(-0.05%) |
Mar 11, 2019 | 125.24 | 126.16 | 125.02 | 125.80 | 233,889 | +0.44(+0.35%) |
Mar 08, 2019 | 125.50 | 125.72 | 123.81 | 125.36 | 243,667 | -1.23(-0.97%) |
Mar 07, 2019 | 129.20 | 129.20 | 126.23 | 126.59 | 312,783 | -2.42(-1.88%) |
Mar 06, 2019 | 130.28 | 130.79 | 128.43 | 129.01 | 312,123 | -1.10(-0.85%) |
Mar 05, 2019 | 129.55 | 131.66 | 128.82 | 130.11 | 297,240 | +0.49(+0.38%) |
Mar 04, 2019 | 129.17 | 130.41 | 127.47 | 129.62 | 292,724 | +0.91(+0.71%) |
Mar 01, 2019 | 129.81 | 130.56 | 128.31 | 128.71 | 195,144 | -0.28(-0.21%) |
Feb 28, 2019 | 130.01 | 130.01 | 127.48 | 128.98 | 208,552 | -0.88(-0.68%) |
Feb 27, 2019 | 129.84 | 130.29 | 128.61 | 129.86 | 205,824 | -0.05(-0.04%) |
Feb 26, 2019 | 131.35 | 131.79 | 129.89 | 129.91 | 177,287 | -1.80(-1.36%) |
Feb 25, 2019 | 130.56 | 133.01 | 130.32 | 131.71 | 256,976 | +1.44(+1.10%) |
Feb 22, 2019 | 127.97 | 130.30 | 127.63 | 130.27 | 333,985 | +2.25(+1.76%) |
Feb 21, 2019 | 127.93 | 132.24 | 126.89 | 128.02 | 742,154 | -3.53(-2.69%) |
Feb 20, 2019 | 132.60 | 132.70 | 131.34 | 131.55 | 416,422 | -0.42(-0.32%) |
Feb 19, 2019 | 132.04 | 133.26 | 130.55 | 131.97 | 249,429 | -0.39(-0.29%) |
Feb 15, 2019 | 131.25 | 132.67 | 129.94 | 132.36 | 235,741 | +1.39(+1.06%) |
Feb 14, 2019 | 129.30 | 131.38 | 128.60 | 130.97 | 587,784 | +0.89(+0.68%) |
Feb 13, 2019 | 129.68 | 130.87 | 129.41 | 130.07 | 199,291 | +0.81(+0.62%) |
Feb 12, 2019 | 127.35 | 129.37 | 127.05 | 129.27 | 170,922 | +3.11(+2.46%) |
Feb 11, 2019 | 125.72 | 126.78 | 125.40 | 126.16 | 175,966 | +0.51(+0.41%) |
Feb 08, 2019 | 125.07 | 125.70 | 123.25 | 125.65 | 291,247 | +0.24(+0.19%) |
Feb 07, 2019 | 126.12 | 126.76 | 123.19 | 125.41 | 311,060 | -1.61(-1.27%) |
Feb 06, 2019 | 125.41 | 128.06 | 125.41 | 127.02 | 287,986 | +0.93(+0.74%) |
Feb 05, 2019 | 125.72 | 126.77 | 122.64 | 126.09 | 202,524 | +0.78(+0.62%) |
Feb 04, 2019 | 124.19 | 125.43 | 123.10 | 125.32 | 160,231 | +1.50(+1.21%) |