Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.53 | 135.53 | 133.67 | 135.00 | 714,993 | -0.33(-0.24%) |
Apr 29, 2019 | 135.92 | 136.08 | 134.82 | 135.33 | 764,893 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.69 | 134.84 | 136.26 | 811,821 | +0.67(+0.49%) |
Apr 25, 2019 | 136.30 | 136.30 | 133.89 | 135.59 | 955,636 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,807 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.06 | 136.08 | 963,519 | +1.82(+1.35%) |
Apr 22, 2019 | 133.32 | 134.73 | 132.76 | 134.26 | 711,864 | +0.71(+0.53%) |
Apr 18, 2019 | 134.28 | 134.89 | 133.43 | 133.56 | 645,335 | -0.24(-0.18%) |
Apr 17, 2019 | 135.08 | 135.79 | 133.64 | 133.80 | 548,912 | -1.11(-0.82%) |
Apr 16, 2019 | 133.99 | 135.00 | 133.61 | 134.91 | 766,792 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.87 | 132.69 | 133.75 | 495,857 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.84 | 132.46 | 133.43 | 786,166 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.42 | 133.27 | 971,433 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.26 | 132.94 | 693,535 | +1.79(+1.36%) |
Apr 09, 2019 | 130.92 | 131.82 | 130.16 | 131.15 | 812,349 | +0.14(+0.11%) |
Apr 08, 2019 | 131.03 | 131.27 | 129.95 | 131.01 | 621,039 | -0.03(-0.02%) |
Apr 05, 2019 | 131.66 | 131.78 | 130.69 | 131.04 | 1,106,258 | -0.02(-0.01%) |
Apr 04, 2019 | 132.93 | 132.99 | 130.18 | 131.06 | 475,061 | -1.50(-1.13%) |
Apr 03, 2019 | 132.69 | 133.79 | 131.95 | 132.56 | 1,027,617 | +0.58(+0.44%) |
Apr 02, 2019 | 132.19 | 132.61 | 131.13 | 131.98 | 711,357 | +0.33(+0.25%) |
Apr 01, 2019 | 131.83 | 132.72 | 130.60 | 131.66 | 752,579 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 130.99 | 129.82 | 130.82 | 963,494 | +1.15(+0.88%) |
Mar 28, 2019 | 129.93 | 130.89 | 129.19 | 129.67 | 921,579 | -0.17(-0.13%) |
Mar 27, 2019 | 130.80 | 131.78 | 129.22 | 129.84 | 983,869 | -0.96(-0.73%) |
Mar 26, 2019 | 130.30 | 130.88 | 129.49 | 130.80 | 1,168,482 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,599 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.15 | 128.74 | 129.16 | 775,861 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.59 | 129.32 | 131.02 | 760,186 | +1.81(+1.40%) |
Mar 20, 2019 | 130.75 | 131.17 | 129.03 | 129.21 | 871,191 | -1.64(-1.25%) |
Mar 19, 2019 | 131.56 | 131.56 | 130.40 | 130.85 | 711,137 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.79 | 130.89 | 774,379 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.93 | 130.28 | 131.02 | 1,172,916 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.02 | 130.51 | 1,401,613 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.83 | 130.84 | 872,490 | +0.75(+0.58%) |
Mar 12, 2019 | 131.54 | 132.00 | 129.94 | 130.08 | 991,347 | -1.16(-0.88%) |
Mar 11, 2019 | 128.26 | 131.74 | 128.26 | 131.24 | 1,092,503 | +2.41(+1.87%) |
Mar 08, 2019 | 127.96 | 128.91 | 126.16 | 128.83 | 762,952 | -0.59(-0.46%) |
Mar 07, 2019 | 130.38 | 130.49 | 128.68 | 129.43 | 955,807 | -0.73(-0.56%) |
Mar 06, 2019 | 131.40 | 131.55 | 129.75 | 130.16 | 744,382 | -1.23(-0.93%) |
Mar 05, 2019 | 131.74 | 132.15 | 130.87 | 131.38 | 871,755 | -0.37(-0.28%) |
Mar 04, 2019 | 134.39 | 134.48 | 130.86 | 131.75 | 1,172,339 | -1.49(-1.12%) |
Mar 01, 2019 | 133.37 | 134.14 | 132.71 | 133.25 | 731,050 | +0.45(+0.34%) |
Feb 28, 2019 | 132.86 | 133.90 | 132.42 | 132.79 | 1,556,420 | +0.12(+0.09%) |
Feb 27, 2019 | 131.18 | 132.70 | 131.18 | 132.67 | 815,925 | +1.25(+0.95%) |
Feb 26, 2019 | 130.98 | 131.92 | 130.98 | 131.42 | 1,218,009 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.26 | 129.94 | 131.02 | 800,163 | +1.14(+0.88%) |
Feb 22, 2019 | 128.87 | 129.95 | 128.59 | 129.88 | 1,015,904 | +1.47(+1.15%) |
Feb 21, 2019 | 129.32 | 129.57 | 128.14 | 128.40 | 1,057,607 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.81 | 128.53 | 129.16 | 1,150,918 | +0.28(+0.22%) |
Feb 19, 2019 | 128.00 | 129.43 | 127.99 | 128.89 | 834,130 | +0.26(+0.20%) |
Feb 15, 2019 | 128.36 | 128.90 | 127.62 | 128.63 | 1,160,864 | +1.34(+1.05%) |
Feb 14, 2019 | 127.71 | 128.02 | 126.64 | 127.29 | 1,030,685 | -0.42(-0.33%) |
Feb 13, 2019 | 127.53 | 127.97 | 126.53 | 127.71 | 1,269,629 | +0.39(+0.31%) |
Feb 12, 2019 | 124.60 | 128.34 | 124.60 | 127.32 | 1,965,229 | +2.82(+2.27%) |
Feb 11, 2019 | 125.61 | 126.69 | 124.37 | 124.50 | 2,051,123 | -1.10(-0.88%) |
Feb 08, 2019 | 120.56 | 126.91 | 119.51 | 125.60 | 4,773,759 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.29 | 110.06 | 1,111,857 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.96 | 110.66 | 111.74 | 976,943 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.28 | 110.77 | 1,016,182 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.57 | 109.36 | 111.39 | 1,722,281 | +1.56(+1.42%) |