Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 136.53 | 140.02 | 135.82 | 139.95 | 2,784,592 | +2.94(+2.14%) |
Apr 29, 2019 | 137.61 | 138.05 | 136.25 | 137.02 | 1,243,251 | -1.03(-0.75%) |
Apr 26, 2019 | 136.53 | 138.23 | 135.93 | 138.05 | 1,384,649 | +2.16(+1.59%) |
Apr 25, 2019 | 134.57 | 136.39 | 134.16 | 135.89 | 1,057,203 | +0.76(+0.56%) |
Apr 24, 2019 | 134.76 | 135.78 | 134.20 | 135.12 | 1,085,480 | +0.60(+0.45%) |
Apr 23, 2019 | 134.41 | 134.92 | 133.10 | 134.52 | 1,241,102 | -0.02(-0.01%) |
Apr 22, 2019 | 134.49 | 134.87 | 133.50 | 134.54 | 1,195,758 | +0.90(+0.67%) |
Apr 18, 2019 | 133.81 | 134.40 | 133.03 | 133.64 | 750,630 | +0.41(+0.31%) |
Apr 17, 2019 | 132.95 | 133.47 | 132.29 | 133.23 | 810,384 | +0.58(+0.44%) |
Apr 16, 2019 | 134.85 | 135.29 | 131.75 | 132.65 | 1,245,845 | -1.84(-1.37%) |
Apr 15, 2019 | 134.99 | 135.30 | 133.83 | 134.49 | 887,173 | -0.90(-0.67%) |
Apr 12, 2019 | 135.42 | 136.27 | 134.69 | 135.39 | 1,056,234 | +0.14(+0.10%) |
Apr 11, 2019 | 134.79 | 135.52 | 133.83 | 135.25 | 1,097,578 | +1.34(+1.00%) |
Apr 10, 2019 | 132.91 | 134.06 | 132.69 | 133.91 | 1,108,274 | +0.74(+0.56%) |
Apr 09, 2019 | 133.20 | 134.04 | 132.59 | 133.17 | 899,451 | -0.39(-0.29%) |
Apr 08, 2019 | 132.75 | 134.54 | 131.93 | 133.56 | 1,731,044 | -1.92(-1.42%) |
Apr 05, 2019 | 136.20 | 136.51 | 135.09 | 135.49 | 1,067,604 | -1.19(-0.87%) |
Apr 04, 2019 | 137.38 | 137.38 | 136.44 | 136.68 | 824,976 | +0.03(+0.02%) |
Apr 03, 2019 | 136.97 | 137.05 | 135.32 | 136.65 | 1,098,828 | -0.61(-0.44%) |
Apr 02, 2019 | 137.58 | 137.92 | 136.84 | 137.26 | 969,573 | -0.78(-0.57%) |
Apr 01, 2019 | 139.02 | 139.32 | 137.16 | 138.05 | 1,321,907 | -1.67(-1.20%) |
Mar 29, 2019 | 139.81 | 140.44 | 138.35 | 139.72 | 1,268,010 | -0.74(-0.53%) |
Mar 28, 2019 | 140.32 | 140.77 | 139.78 | 140.46 | 835,500 | +0.85(+0.61%) |
Mar 27, 2019 | 139.06 | 140.10 | 138.77 | 139.60 | 809,328 | +0.33(+0.24%) |
Mar 26, 2019 | 138.40 | 139.73 | 137.87 | 139.27 | 773,885 | +1.57(+1.14%) |
Mar 25, 2019 | 137.25 | 138.54 | 137.14 | 137.71 | 699,189 | +0.02(+0.01%) |
Mar 22, 2019 | 137.77 | 139.21 | 137.20 | 137.69 | 901,193 | +0.06(+0.04%) |
Mar 21, 2019 | 135.96 | 138.15 | 135.96 | 137.63 | 964,743 | +1.84(+1.35%) |
Mar 20, 2019 | 137.01 | 137.56 | 135.55 | 135.79 | 1,138,189 | -0.80(-0.59%) |
Mar 19, 2019 | 137.54 | 138.33 | 135.46 | 136.59 | 1,320,196 | -2.26(-1.63%) |
Mar 18, 2019 | 139.85 | 140.27 | 138.15 | 138.86 | 792,679 | -1.05(-0.75%) |
Mar 15, 2019 | 139.10 | 140.67 | 139.10 | 139.90 | 1,614,384 | +0.73(+0.53%) |
Mar 14, 2019 | 139.67 | 140.46 | 139.12 | 139.17 | 825,840 | -0.26(-0.19%) |
Mar 13, 2019 | 138.57 | 140.07 | 138.57 | 139.43 | 949,018 | +0.82(+0.59%) |
Mar 12, 2019 | 138.53 | 139.53 | 138.34 | 138.61 | 723,667 | +0.10(+0.08%) |
Mar 11, 2019 | 137.32 | 138.76 | 137.04 | 138.51 | 1,032,705 | +1.08(+0.79%) |
Mar 08, 2019 | 137.40 | 138.06 | 136.32 | 137.43 | 591,914 | +0.63(+0.46%) |
Mar 07, 2019 | 136.82 | 138.66 | 136.56 | 136.80 | 713,121 | +0.23(+0.17%) |
Mar 06, 2019 | 136.19 | 136.91 | 134.99 | 136.57 | 689,010 | +0.07(+0.05%) |
Mar 05, 2019 | 137.36 | 138.74 | 136.46 | 136.50 | 820,699 | -1.05(-0.77%) |
Mar 04, 2019 | 137.64 | 137.83 | 136.08 | 137.55 | 708,213 | +0.15(+0.11%) |
Mar 01, 2019 | 137.76 | 137.99 | 135.98 | 137.40 | 750,171 | -0.20(-0.15%) |
Feb 28, 2019 | 137.11 | 137.81 | 136.24 | 137.60 | 936,023 | +1.07(+0.78%) |
Feb 27, 2019 | 136.92 | 137.73 | 136.29 | 136.53 | 584,982 | -1.07(-0.78%) |
Feb 26, 2019 | 137.46 | 137.90 | 136.84 | 137.60 | 785,704 | +0.37(+0.27%) |
Feb 25, 2019 | 139.32 | 139.32 | 136.77 | 137.23 | 702,222 | -1.72(-1.24%) |
Feb 22, 2019 | 138.03 | 139.31 | 137.43 | 138.95 | 778,767 | +0.56(+0.40%) |
Feb 21, 2019 | 135.19 | 138.60 | 134.49 | 138.40 | 1,374,979 | +3.19(+2.36%) |
Feb 20, 2019 | 135.98 | 136.41 | 134.82 | 135.21 | 1,042,703 | -0.63(-0.47%) |
Feb 19, 2019 | 136.06 | 136.70 | 135.26 | 135.84 | 866,628 | -0.24(-0.17%) |
Feb 15, 2019 | 137.06 | 137.56 | 135.90 | 136.08 | 904,868 | -0.06(-0.04%) |
Feb 14, 2019 | 135.43 | 136.82 | 134.55 | 136.14 | 707,914 | +0.03(+0.03%) |
Feb 13, 2019 | 134.58 | 136.18 | 134.16 | 136.10 | 811,157 | +1.23(+0.91%) |
Feb 12, 2019 | 135.38 | 135.50 | 134.29 | 134.88 | 973,824 | -0.51(-0.38%) |
Feb 11, 2019 | 135.53 | 136.16 | 134.54 | 135.39 | 892,666 | -0.15(-0.11%) |
Feb 08, 2019 | 132.92 | 135.63 | 132.92 | 135.54 | 957,123 | +2.15(+1.61%) |
Feb 07, 2019 | 133.55 | 134.04 | 131.21 | 133.39 | 899,311 | -0.56(-0.42%) |
Feb 06, 2019 | 132.87 | 134.29 | 132.66 | 133.94 | 997,392 | +0.93(+0.70%) |
Feb 05, 2019 | 137.13 | 137.19 | 132.40 | 133.01 | 3,080,502 | -4.89(-3.55%) |
Feb 04, 2019 | 135.80 | 140.49 | 134.96 | 137.91 | 4,597,280 | +7.42(+5.69%) |