Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.81 | 137.99 | 136.99 | 137.86 | 9,625 | -0.08(-0.06%) |
Apr 29, 2019 | 137.78 | 138.42 | 137.77 | 137.94 | 11,649 | +0.15(+0.11%) |
Apr 26, 2019 | 136.45 | 137.82 | 136.45 | 137.78 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.47 | 136.67 | 134.93 | 136.67 | 6,303 | +1.00(+0.74%) |
Apr 24, 2019 | 136.34 | 136.34 | 135.32 | 135.67 | 6,345 | -0.44(-0.33%) |
Apr 23, 2019 | 133.95 | 136.47 | 133.95 | 136.11 | 7,115 | +2.06(+1.54%) |
Apr 22, 2019 | 133.55 | 134.73 | 133.29 | 134.05 | 11,499 | -0.17(-0.13%) |
Apr 18, 2019 | 134.74 | 135.12 | 132.07 | 134.22 | 26,766 | -0.57(-0.42%) |
Apr 17, 2019 | 138.16 | 138.16 | 133.91 | 134.79 | 10,423 | -2.89(-2.10%) |
Apr 16, 2019 | 139.61 | 140.10 | 137.61 | 137.67 | 32,627 | -1.34(-0.96%) |
Apr 15, 2019 | 138.51 | 139.01 | 138.36 | 139.01 | 6,708 | +0.57(+0.41%) |
Apr 12, 2019 | 139.67 | 139.67 | 138.19 | 138.44 | 12,353 | -0.97(-0.70%) |
Apr 11, 2019 | 140.92 | 141.50 | 138.98 | 139.41 | 24,157 | -1.23(-0.88%) |
Apr 10, 2019 | 140.98 | 141.11 | 140.59 | 140.64 | 3,249 | -0.07(-0.05%) |
Apr 09, 2019 | 141.69 | 141.69 | 140.69 | 140.71 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.71 | 142.78 | 142.41 | 142.71 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.48 | 143.17 | 142.48 | 142.59 | 4,659 | +0.81(+0.57%) |
Apr 04, 2019 | 141.65 | 141.96 | 141.04 | 141.78 | 8,629 | +0.01(+0.00%) |
Apr 03, 2019 | 142.29 | 142.38 | 141.23 | 141.77 | 11,998 | -0.18(-0.13%) |
Apr 02, 2019 | 142.41 | 142.52 | 141.95 | 141.95 | 10,546 | -0.43(-0.30%) |
Apr 01, 2019 | 143.13 | 143.13 | 142.39 | 142.39 | 3,910 | +0.29(+0.21%) |
Mar 29, 2019 | 141.23 | 142.11 | 141.23 | 142.09 | 8,777 | +0.85(+0.60%) |
Mar 28, 2019 | 141.15 | 141.54 | 140.60 | 141.24 | 26,115 | +0.64(+0.46%) |
Mar 27, 2019 | 141.46 | 141.97 | 139.92 | 140.60 | 15,008 | -0.75(-0.53%) |
Mar 26, 2019 | 141.02 | 142.24 | 141.02 | 141.35 | 6,681 | +1.25(+0.90%) |
Mar 25, 2019 | 140.50 | 140.73 | 139.74 | 140.10 | 10,546 | -0.61(-0.43%) |
Mar 22, 2019 | 142.47 | 142.47 | 140.71 | 140.71 | 9,753 | -2.53(-1.77%) |
Mar 21, 2019 | 141.60 | 143.85 | 141.60 | 143.24 | 6,432 | +0.99(+0.69%) |
Mar 20, 2019 | 142.50 | 143.10 | 141.54 | 142.25 | 7,054 | -0.55(-0.38%) |
Mar 19, 2019 | 141.77 | 143.16 | 141.77 | 142.80 | 15,014 | +1.27(+0.90%) |
Mar 18, 2019 | 141.55 | 142.00 | 141.15 | 141.53 | 12,641 | +0.74(+0.52%) |
Mar 15, 2019 | 140.76 | 141.08 | 140.00 | 140.80 | 15,878 | +0.20(+0.14%) |
Mar 14, 2019 | 141.49 | 141.56 | 140.54 | 140.60 | 12,183 | -1.13(-0.79%) |
Mar 13, 2019 | 141.16 | 142.07 | 140.96 | 141.72 | 12,439 | +1.15(+0.82%) |
Mar 12, 2019 | 140.14 | 141.33 | 140.14 | 140.58 | 2,939 | +0.94(+0.68%) |
Mar 11, 2019 | 138.64 | 139.71 | 138.42 | 139.63 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.43 | 138.64 | 137.28 | 138.64 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.88 | 139.89 | 138.55 | 139.21 | 5,186 | -0.67(-0.48%) |
Mar 06, 2019 | 143.39 | 143.44 | 139.67 | 139.87 | 8,913 | -3.56(-2.48%) |
Mar 05, 2019 | 143.68 | 144.28 | 143.16 | 143.44 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.22 | 145.79 | 142.35 | 143.68 | 6,086 | -0.94(-0.65%) |
Mar 01, 2019 | 142.84 | 144.73 | 142.81 | 144.62 | 5,981 | +2.41(+1.69%) |
Feb 28, 2019 | 140.68 | 142.96 | 140.68 | 142.21 | 7,144 | +1.94(+1.38%) |
Feb 27, 2019 | 139.43 | 141.13 | 139.43 | 140.27 | 12,373 | +0.44(+0.31%) |
Feb 26, 2019 | 139.57 | 140.56 | 139.57 | 139.83 | 6,040 | +0.03(+0.02%) |
Feb 25, 2019 | 140.05 | 140.77 | 139.80 | 139.80 | 5,964 | +0.14(+0.10%) |
Feb 22, 2019 | 137.53 | 139.66 | 137.53 | 139.66 | 7,939 | +2.30(+1.68%) |
Feb 21, 2019 | 138.53 | 138.53 | 136.92 | 137.35 | 6,972 | -1.27(-0.91%) |
Feb 20, 2019 | 139.58 | 139.58 | 137.93 | 138.62 | 5,392 | -1.00(-0.72%) |
Feb 19, 2019 | 139.32 | 140.44 | 139.32 | 139.62 | 6,911 | -0.36(-0.26%) |
Feb 15, 2019 | 139.12 | 139.98 | 138.81 | 139.98 | 4,894 | +1.93(+1.40%) |
Feb 14, 2019 | 136.29 | 138.48 | 136.29 | 138.05 | 11,512 | +1.22(+0.89%) |
Feb 13, 2019 | 136.87 | 137.23 | 136.41 | 136.83 | 10,672 | +0.46(+0.34%) |
Feb 12, 2019 | 134.70 | 136.51 | 134.70 | 136.37 | 6,732 | +2.21(+1.65%) |
Feb 11, 2019 | 134.66 | 134.75 | 133.46 | 134.16 | 14,914 | -0.36(-0.27%) |
Feb 08, 2019 | 133.08 | 134.64 | 133.08 | 134.52 | 70,365 | +0.82(+0.61%) |
Feb 07, 2019 | 135.12 | 135.17 | 133.14 | 133.70 | 6,952 | -2.31(-1.70%) |
Feb 06, 2019 | 135.96 | 136.53 | 134.91 | 136.01 | 10,207 | -0.48(-0.35%) |
Feb 05, 2019 | 136.51 | 138.05 | 136.41 | 136.49 | 5,403 | +0.48(+0.35%) |
Feb 04, 2019 | 135.53 | 136.01 | 135.03 | 136.01 | 9,536 | +0.03(+0.02%) |