Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.80 | 138.62 | 136.69 | 138.24 | 359,029 | -0.62(-0.44%) |
Apr 29, 2019 | 137.72 | 138.99 | 137.57 | 138.86 | 138,365 | +1.44(+1.05%) |
Apr 26, 2019 | 135.87 | 137.88 | 135.51 | 137.42 | 140,416 | +1.39(+1.02%) |
Apr 25, 2019 | 138.75 | 139.02 | 135.65 | 136.03 | 144,914 | -3.57(-2.56%) |
Apr 24, 2019 | 140.28 | 141.29 | 139.46 | 139.60 | 169,395 | -0.70(-0.50%) |
Apr 23, 2019 | 138.63 | 141.35 | 138.07 | 140.30 | 258,522 | +2.24(+1.62%) |
Apr 22, 2019 | 137.80 | 138.14 | 136.93 | 138.06 | 131,008 | -0.32(-0.23%) |
Apr 18, 2019 | 137.38 | 138.53 | 136.26 | 138.38 | 159,525 | +1.63(+1.19%) |
Apr 17, 2019 | 137.91 | 139.05 | 136.64 | 136.75 | 186,300 | -0.54(-0.39%) |
Apr 16, 2019 | 137.34 | 138.67 | 136.91 | 137.29 | 248,865 | +0.81(+0.60%) |
Apr 15, 2019 | 136.10 | 136.87 | 135.41 | 136.48 | 164,631 | -0.14(-0.10%) |
Apr 12, 2019 | 134.50 | 136.72 | 134.03 | 136.62 | 186,764 | +2.67(+1.99%) |
Apr 11, 2019 | 133.68 | 134.14 | 132.72 | 133.95 | 138,683 | +0.50(+0.38%) |
Apr 10, 2019 | 131.63 | 134.01 | 131.08 | 133.45 | 246,565 | +1.94(+1.48%) |
Apr 09, 2019 | 131.82 | 132.10 | 129.62 | 131.51 | 168,040 | -0.98(-0.74%) |
Apr 08, 2019 | 130.96 | 132.52 | 130.04 | 132.49 | 101,138 | +0.87(+0.66%) |
Apr 05, 2019 | 129.90 | 131.72 | 129.66 | 131.62 | 175,361 | +1.18(+0.90%) |
Apr 04, 2019 | 130.38 | 131.65 | 129.86 | 130.45 | 180,757 | +0.32(+0.25%) |
Apr 03, 2019 | 129.76 | 131.00 | 129.56 | 130.12 | 138,757 | +0.88(+0.68%) |
Apr 02, 2019 | 128.86 | 129.58 | 127.50 | 129.24 | 201,573 | +0.58(+0.45%) |
Apr 01, 2019 | 126.14 | 128.85 | 124.26 | 128.66 | 188,190 | +3.14(+2.50%) |
Mar 29, 2019 | 125.47 | 126.30 | 125.16 | 125.52 | 136,826 | +0.91(+0.73%) |
Mar 28, 2019 | 123.09 | 125.01 | 123.09 | 124.61 | 112,748 | +1.59(+1.29%) |
Mar 27, 2019 | 123.57 | 124.05 | 122.90 | 123.02 | 124,214 | -0.39(-0.32%) |
Mar 26, 2019 | 122.86 | 123.79 | 122.27 | 123.41 | 118,350 | +1.64(+1.35%) |
Mar 25, 2019 | 121.13 | 122.67 | 121.04 | 121.77 | 117,717 | +0.58(+0.48%) |
Mar 22, 2019 | 125.85 | 126.21 | 121.10 | 121.19 | 169,344 | -5.55(-4.38%) |
Mar 21, 2019 | 124.25 | 127.40 | 124.20 | 126.74 | 170,501 | +1.96(+1.57%) |
Mar 20, 2019 | 125.72 | 127.03 | 123.75 | 124.78 | 215,242 | -1.12(-0.89%) |
Mar 19, 2019 | 126.15 | 127.14 | 125.58 | 125.90 | 160,476 | -0.05(-0.04%) |
Mar 18, 2019 | 123.64 | 126.00 | 123.49 | 125.95 | 219,891 | +2.44(+1.98%) |
Mar 15, 2019 | 124.58 | 125.80 | 123.39 | 123.50 | 622,160 | -0.80(-0.64%) |
Mar 14, 2019 | 125.37 | 125.37 | 124.12 | 124.30 | 229,592 | -1.00(-0.80%) |
Mar 13, 2019 | 125.98 | 125.98 | 124.66 | 125.30 | 216,115 | -0.06(-0.05%) |
Mar 12, 2019 | 125.42 | 125.81 | 124.70 | 125.36 | 225,798 | -0.06(-0.05%) |
Mar 11, 2019 | 124.86 | 125.78 | 124.64 | 125.42 | 234,600 | +0.44(+0.35%) |
Mar 08, 2019 | 125.12 | 125.34 | 123.44 | 124.98 | 244,408 | -1.22(-0.97%) |
Mar 07, 2019 | 128.81 | 128.81 | 125.85 | 126.20 | 313,735 | -2.41(-1.88%) |
Mar 06, 2019 | 129.89 | 130.40 | 128.04 | 128.62 | 313,073 | -1.10(-0.85%) |
Mar 05, 2019 | 129.16 | 131.26 | 128.43 | 129.72 | 298,144 | +0.49(+0.38%) |
Mar 04, 2019 | 128.78 | 130.01 | 127.08 | 129.22 | 293,614 | +0.91(+0.71%) |
Mar 01, 2019 | 129.41 | 130.16 | 127.92 | 128.31 | 195,738 | -0.28(-0.21%) |
Feb 28, 2019 | 129.61 | 129.61 | 127.09 | 128.59 | 209,186 | -0.88(-0.68%) |
Feb 27, 2019 | 129.44 | 129.90 | 128.22 | 129.47 | 206,450 | -0.05(-0.04%) |
Feb 26, 2019 | 130.95 | 131.39 | 129.50 | 129.52 | 177,827 | -1.79(-1.36%) |
Feb 25, 2019 | 130.16 | 132.61 | 129.93 | 131.31 | 257,757 | +1.43(+1.10%) |
Feb 22, 2019 | 127.58 | 129.91 | 127.24 | 129.88 | 335,001 | +2.25(+1.76%) |
Feb 21, 2019 | 127.54 | 131.84 | 126.51 | 127.63 | 744,412 | -3.52(-2.69%) |
Feb 20, 2019 | 132.20 | 132.30 | 130.94 | 131.15 | 417,689 | -0.42(-0.32%) |
Feb 19, 2019 | 131.63 | 132.85 | 130.15 | 131.57 | 250,188 | -0.39(-0.29%) |
Feb 15, 2019 | 130.85 | 132.27 | 129.54 | 131.96 | 236,459 | +1.39(+1.06%) |
Feb 14, 2019 | 128.91 | 130.98 | 128.21 | 130.57 | 589,572 | +0.89(+0.69%) |
Feb 13, 2019 | 129.28 | 130.47 | 129.02 | 129.68 | 199,897 | +0.80(+0.62%) |
Feb 12, 2019 | 126.97 | 128.98 | 126.67 | 128.88 | 171,442 | +3.10(+2.46%) |
Feb 11, 2019 | 125.33 | 126.39 | 125.02 | 125.78 | 176,501 | +0.51(+0.41%) |
Feb 08, 2019 | 124.69 | 125.32 | 122.88 | 125.27 | 292,133 | +0.24(+0.19%) |
Feb 07, 2019 | 125.74 | 126.37 | 122.82 | 125.03 | 312,006 | -1.61(-1.27%) |
Feb 06, 2019 | 125.03 | 127.68 | 125.03 | 126.64 | 288,862 | +0.93(+0.74%) |
Feb 05, 2019 | 125.33 | 126.38 | 122.27 | 125.71 | 203,141 | +0.77(+0.62%) |
Feb 04, 2019 | 123.81 | 125.05 | 122.73 | 124.94 | 160,719 | +1.49(+1.21%) |