Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.54 | 135.54 | 133.68 | 135.01 | 714,954 | -0.33(-0.24%) |
Apr 29, 2019 | 135.93 | 136.09 | 134.83 | 135.33 | 764,852 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.70 | 134.85 | 136.26 | 811,777 | +0.67(+0.49%) |
Apr 25, 2019 | 136.31 | 136.31 | 133.90 | 135.59 | 955,585 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,742 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.07 | 136.09 | 963,466 | +1.82(+1.35%) |
Apr 22, 2019 | 133.33 | 134.74 | 132.77 | 134.27 | 711,825 | +0.71(+0.53%) |
Apr 18, 2019 | 134.29 | 134.90 | 133.44 | 133.56 | 645,300 | -0.24(-0.18%) |
Apr 17, 2019 | 135.09 | 135.80 | 133.65 | 133.81 | 548,882 | -1.11(-0.82%) |
Apr 16, 2019 | 134.00 | 135.01 | 133.62 | 134.91 | 766,751 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.88 | 132.70 | 133.76 | 495,830 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.85 | 132.46 | 133.44 | 786,124 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.43 | 133.27 | 971,380 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.27 | 132.95 | 693,497 | +1.79(+1.36%) |
Apr 09, 2019 | 130.93 | 131.83 | 130.16 | 131.16 | 812,305 | +0.14(+0.11%) |
Apr 08, 2019 | 131.04 | 131.28 | 129.96 | 131.02 | 621,005 | -0.03(-0.02%) |
Apr 05, 2019 | 131.67 | 131.78 | 130.70 | 131.05 | 1,106,198 | -0.02(-0.01%) |
Apr 04, 2019 | 132.94 | 132.99 | 130.19 | 131.07 | 475,036 | -1.50(-1.13%) |
Apr 03, 2019 | 132.70 | 133.80 | 131.96 | 132.57 | 1,027,561 | +0.58(+0.44%) |
Apr 02, 2019 | 132.20 | 132.62 | 131.14 | 131.99 | 711,318 | +0.33(+0.25%) |
Apr 01, 2019 | 131.84 | 132.72 | 130.61 | 131.66 | 752,538 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 131.00 | 129.83 | 130.82 | 963,442 | +1.15(+0.88%) |
Mar 28, 2019 | 129.94 | 130.90 | 129.19 | 129.68 | 921,529 | -0.17(-0.13%) |
Mar 27, 2019 | 130.81 | 131.78 | 129.23 | 129.84 | 983,816 | -0.96(-0.73%) |
Mar 26, 2019 | 130.31 | 130.89 | 129.50 | 130.81 | 1,168,419 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,556 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.16 | 128.75 | 129.16 | 775,819 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.60 | 129.33 | 131.03 | 760,145 | +1.81(+1.40%) |
Mar 20, 2019 | 130.76 | 131.18 | 129.04 | 129.22 | 871,144 | -1.64(-1.25%) |
Mar 19, 2019 | 131.57 | 131.57 | 130.40 | 130.86 | 711,098 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.80 | 130.90 | 774,337 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.94 | 130.28 | 131.03 | 1,172,853 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.03 | 130.52 | 1,401,537 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.84 | 130.84 | 872,442 | +0.75(+0.58%) |
Mar 12, 2019 | 131.55 | 132.00 | 129.94 | 130.09 | 991,293 | -1.16(-0.88%) |
Mar 11, 2019 | 128.27 | 131.74 | 128.27 | 131.25 | 1,092,444 | +2.41(+1.87%) |
Mar 08, 2019 | 127.97 | 128.92 | 126.17 | 128.84 | 762,910 | -0.59(-0.46%) |
Mar 07, 2019 | 130.39 | 130.50 | 128.69 | 129.43 | 955,755 | -0.73(-0.56%) |
Mar 06, 2019 | 131.41 | 131.56 | 129.76 | 130.16 | 744,341 | -1.22(-0.93%) |
Mar 05, 2019 | 131.74 | 132.16 | 130.88 | 131.39 | 871,707 | -0.37(-0.28%) |
Mar 04, 2019 | 134.40 | 134.49 | 130.87 | 131.76 | 1,172,275 | -1.49(-1.12%) |
Mar 01, 2019 | 133.38 | 134.15 | 132.72 | 133.25 | 731,010 | +0.45(+0.34%) |
Feb 28, 2019 | 132.87 | 133.90 | 132.43 | 132.80 | 1,556,335 | +0.12(+0.09%) |
Feb 27, 2019 | 131.19 | 132.71 | 131.19 | 132.68 | 815,881 | +1.25(+0.95%) |
Feb 26, 2019 | 130.99 | 131.93 | 130.99 | 131.43 | 1,217,943 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.27 | 129.95 | 131.03 | 800,119 | +1.14(+0.88%) |
Feb 22, 2019 | 128.88 | 129.96 | 128.60 | 129.89 | 1,015,849 | +1.48(+1.15%) |
Feb 21, 2019 | 129.33 | 129.58 | 128.15 | 128.41 | 1,057,550 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.82 | 128.54 | 129.17 | 1,150,856 | +0.28(+0.22%) |
Feb 19, 2019 | 128.01 | 129.43 | 127.99 | 128.89 | 834,084 | +0.26(+0.20%) |
Feb 15, 2019 | 128.37 | 128.90 | 127.62 | 128.63 | 1,160,801 | +1.34(+1.05%) |
Feb 14, 2019 | 127.72 | 128.03 | 126.65 | 127.30 | 1,030,628 | -0.42(-0.33%) |
Feb 13, 2019 | 127.54 | 127.97 | 126.54 | 127.72 | 1,269,560 | +0.39(+0.31%) |
Feb 12, 2019 | 124.61 | 128.35 | 124.61 | 127.33 | 1,965,123 | +2.82(+2.27%) |
Feb 11, 2019 | 125.62 | 126.69 | 124.38 | 124.50 | 2,051,012 | -1.10(-0.88%) |
Feb 08, 2019 | 120.57 | 126.92 | 119.51 | 125.61 | 4,773,500 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.30 | 110.07 | 1,111,796 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.97 | 110.66 | 111.75 | 976,890 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.29 | 110.77 | 1,016,127 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.58 | 109.37 | 111.39 | 1,722,187 | +1.56(+1.42%) |