Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.38 | 136.95 | 134.05 | 135.66 | 506,562 | +0.74(+0.55%) |
Apr 29, 2019 | 133.22 | 135.47 | 132.97 | 134.92 | 133,589 | +1.56(+1.17%) |
Apr 26, 2019 | 131.19 | 134.00 | 130.72 | 133.36 | 187,669 | +1.50(+1.14%) |
Apr 25, 2019 | 135.65 | 139.04 | 129.01 | 131.86 | 248,962 | -8.23(-5.87%) |
Apr 24, 2019 | 139.22 | 141.78 | 139.22 | 140.08 | 138,635 | +0.69(+0.50%) |
Apr 23, 2019 | 139.46 | 141.22 | 138.93 | 139.39 | 109,262 | +0.04(+0.03%) |
Apr 22, 2019 | 141.78 | 142.19 | 138.79 | 139.35 | 80,898 | -2.27(-1.60%) |
Apr 18, 2019 | 141.23 | 142.37 | 140.66 | 141.63 | 130,447 | +0.92(+0.66%) |
Apr 17, 2019 | 144.43 | 144.81 | 140.46 | 140.70 | 173,313 | -3.72(-2.58%) |
Apr 16, 2019 | 143.24 | 144.52 | 142.29 | 144.43 | 113,651 | +1.67(+1.17%) |
Apr 15, 2019 | 141.40 | 143.47 | 140.81 | 142.76 | 93,073 | +1.45(+1.03%) |
Apr 12, 2019 | 143.59 | 144.54 | 140.80 | 141.31 | 116,197 | -1.84(-1.29%) |
Apr 11, 2019 | 143.37 | 144.65 | 141.60 | 143.15 | 114,096 | -0.42(-0.29%) |
Apr 10, 2019 | 141.01 | 143.69 | 140.31 | 143.57 | 106,807 | +2.88(+2.05%) |
Apr 09, 2019 | 141.61 | 143.07 | 140.13 | 140.69 | 87,794 | -1.31(-0.93%) |
Apr 08, 2019 | 142.43 | 142.88 | 141.17 | 142.00 | 99,370 | -0.42(-0.29%) |
Apr 05, 2019 | 142.30 | 144.48 | 141.27 | 142.42 | 132,640 | +0.11(+0.08%) |
Apr 04, 2019 | 141.15 | 142.58 | 140.21 | 142.31 | 105,844 | +1.44(+1.02%) |
Apr 03, 2019 | 139.70 | 141.07 | 138.86 | 140.87 | 74,185 | +1.26(+0.90%) |
Apr 02, 2019 | 140.09 | 140.85 | 138.78 | 139.61 | 109,196 | -0.27(-0.20%) |
Apr 01, 2019 | 142.93 | 144.95 | 139.43 | 139.88 | 137,186 | -3.06(-2.14%) |
Mar 29, 2019 | 144.24 | 144.24 | 141.13 | 142.94 | 203,564 | -0.92(-0.64%) |
Mar 28, 2019 | 144.35 | 144.98 | 142.86 | 143.86 | 108,632 | -0.26(-0.18%) |
Mar 27, 2019 | 142.69 | 144.74 | 141.87 | 144.12 | 107,028 | +1.34(+0.94%) |
Mar 26, 2019 | 141.49 | 143.04 | 140.10 | 142.78 | 116,051 | +1.50(+1.07%) |
Mar 25, 2019 | 140.79 | 142.54 | 138.91 | 141.28 | 129,491 | +0.33(+0.23%) |
Mar 22, 2019 | 141.96 | 143.12 | 140.50 | 140.95 | 124,089 | -1.30(-0.92%) |
Mar 21, 2019 | 139.93 | 143.19 | 139.62 | 142.25 | 80,584 | +2.15(+1.54%) |
Mar 20, 2019 | 141.14 | 141.14 | 138.09 | 140.10 | 108,607 | -1.16(-0.82%) |
Mar 19, 2019 | 140.26 | 142.55 | 140.03 | 141.26 | 130,398 | +1.23(+0.88%) |
Mar 18, 2019 | 139.30 | 140.20 | 138.63 | 140.03 | 116,848 | +1.19(+0.86%) |
Mar 15, 2019 | 137.68 | 139.74 | 137.27 | 138.83 | 329,956 | +1.22(+0.89%) |
Mar 14, 2019 | 138.82 | 139.18 | 137.38 | 137.61 | 78,673 | -1.05(-0.76%) |
Mar 13, 2019 | 137.81 | 139.04 | 137.79 | 138.66 | 111,679 | +1.01(+0.74%) |
Mar 12, 2019 | 139.69 | 139.69 | 137.02 | 137.65 | 97,219 | -2.05(-1.47%) |
Mar 11, 2019 | 137.86 | 139.77 | 136.98 | 139.70 | 109,937 | +1.75(+1.27%) |
Mar 08, 2019 | 139.42 | 140.38 | 137.50 | 137.95 | 99,754 | -1.62(-1.16%) |
Mar 07, 2019 | 139.92 | 141.85 | 139.46 | 139.57 | 98,529 | -0.16(-0.12%) |
Mar 06, 2019 | 142.29 | 143.31 | 139.10 | 139.74 | 135,313 | -2.55(-1.79%) |
Mar 05, 2019 | 142.17 | 143.44 | 142.01 | 142.29 | 83,579 | -0.36(-0.25%) |
Mar 04, 2019 | 142.73 | 143.40 | 140.96 | 142.65 | 111,674 | +0.08(+0.06%) |
Mar 01, 2019 | 142.61 | 143.07 | 140.82 | 142.57 | 121,313 | +0.16(+0.11%) |
Feb 28, 2019 | 141.15 | 143.24 | 139.71 | 142.41 | 131,995 | +1.37(+0.97%) |
Feb 27, 2019 | 139.87 | 141.22 | 138.94 | 141.04 | 130,112 | +0.71(+0.50%) |
Feb 26, 2019 | 141.91 | 142.84 | 139.96 | 140.33 | 133,073 | -1.45(-1.02%) |
Feb 25, 2019 | 144.03 | 144.81 | 140.58 | 141.78 | 163,719 | -2.05(-1.43%) |
Feb 22, 2019 | 145.72 | 145.72 | 143.32 | 143.83 | 144,651 | -2.37(-1.62%) |
Feb 21, 2019 | 144.83 | 147.67 | 144.18 | 146.21 | 167,711 | +1.32(+0.91%) |
Feb 20, 2019 | 145.22 | 146.00 | 142.09 | 144.89 | 170,856 | -0.27(-0.19%) |
Feb 19, 2019 | 145.16 | 146.78 | 143.86 | 145.16 | 171,643 | +0.24(+0.16%) |
Feb 15, 2019 | 144.97 | 146.69 | 144.18 | 144.92 | 188,575 | +0.51(+0.35%) |
Feb 14, 2019 | 143.03 | 145.38 | 142.39 | 144.41 | 236,647 | +0.73(+0.51%) |
Feb 13, 2019 | 144.59 | 149.34 | 142.54 | 143.69 | 200,779 | -1.07(-0.74%) |
Feb 12, 2019 | 145.20 | 147.41 | 141.06 | 144.76 | 177,925 | -0.28(-0.19%) |
Feb 11, 2019 | 146.10 | 147.59 | 143.88 | 145.04 | 199,286 | -1.13(-0.77%) |
Feb 08, 2019 | 144.67 | 146.93 | 144.67 | 146.17 | 159,073 | +0.98(+0.68%) |
Feb 07, 2019 | 142.77 | 145.41 | 141.29 | 145.19 | 181,469 | +2.34(+1.64%) |
Feb 06, 2019 | 141.94 | 143.55 | 141.63 | 142.84 | 120,218 | +0.66(+0.47%) |
Feb 05, 2019 | 141.65 | 143.35 | 140.83 | 142.18 | 151,559 | +0.79(+0.56%) |
Feb 04, 2019 | 142.83 | 143.53 | 140.76 | 141.39 | 224,628 | -1.04(-0.73%) |