Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.25 | 132.70 | 132.12 | 132.44 | 530,378 | +0.21(+0.16%) |
Apr 29, 2019 | 132.45 | 132.62 | 132.17 | 132.23 | 481,210 | -0.25(-0.19%) |
Apr 26, 2019 | 133.08 | 133.22 | 132.48 | 132.48 | 990,800 | -0.74(-0.56%) |
Apr 25, 2019 | 133.55 | 133.55 | 132.88 | 133.22 | 891,710 | -0.09(-0.07%) |
Apr 24, 2019 | 133.55 | 133.82 | 133.20 | 133.31 | 612,626 | -0.24(-0.18%) |
Apr 23, 2019 | 133.17 | 133.59 | 133.05 | 133.55 | 854,814 | +0.33(+0.25%) |
Apr 22, 2019 | 133.00 | 133.50 | 133.00 | 133.22 | 768,305 | +0.22(+0.17%) |
Apr 18, 2019 | 133.59 | 133.82 | 132.91 | 133.00 | 1,318,100 | +0.07(+0.05%) |
Apr 17, 2019 | 133.42 | 133.54 | 132.82 | 132.93 | 487,070 | -0.33(-0.25%) |
Apr 16, 2019 | 133.40 | 133.79 | 133.06 | 133.26 | 875,884 | +0.18(+0.14%) |
Apr 15, 2019 | 133.11 | 133.47 | 133.00 | 133.08 | 741,620 | +0.08(+0.06%) |
Apr 12, 2019 | 133.31 | 133.63 | 132.98 | 133.00 | 1,247,800 | -0.45(-0.34%) |
Apr 11, 2019 | 133.50 | 133.75 | 132.95 | 133.45 | 1,034,414 | +0.19(+0.14%) |
Apr 10, 2019 | 133.73 | 133.90 | 133.19 | 133.26 | 1,292,526 | -0.34(-0.25%) |
Apr 09, 2019 | 133.35 | 133.79 | 133.24 | 133.60 | 1,139,390 | +0.25(+0.19%) |
Apr 08, 2019 | 133.10 | 133.60 | 133.06 | 133.35 | 774,538 | +0.33(+0.25%) |
Apr 05, 2019 | 133.20 | 133.57 | 132.92 | 133.02 | 1,469,100 | +0.19(+0.14%) |
Apr 04, 2019 | 132.00 | 133.37 | 131.95 | 132.83 | 2,643,076 | +0.83(+0.63%) |
Apr 03, 2019 | 132.27 | 132.27 | 131.55 | 132.00 | 4,876,473 | +0.20(+0.15%) |
Apr 02, 2019 | 132.15 | 132.23 | 131.70 | 131.80 | 2,725,840 | -0.20(-0.15%) |
Apr 01, 2019 | 132.15 | 132.68 | 131.71 | 132.00 | 2,673,815 | +0.17(+0.13%) |
Mar 29, 2019 | 131.51 | 132.01 | 131.48 | 131.83 | 3,862,400 | +0.35(+0.27%) |
Mar 28, 2019 | 131.00 | 132.00 | 130.76 | 131.48 | 7,804,795 | -14.53(-9.95%) |
Mar 27, 2019 | 142.38 | 146.68 | 141.62 | 146.01 | 860,685 | +3.62(+2.54%) |
Mar 26, 2019 | 141.97 | 144.27 | 141.94 | 142.39 | 398,337 | +1.36(+0.96%) |
Mar 25, 2019 | 143.23 | 143.58 | 140.70 | 141.03 | 553,771 | -2.33(-1.63%) |
Mar 22, 2019 | 143.13 | 144.62 | 142.81 | 143.36 | 468,200 | -1.14(-0.79%) |
Mar 21, 2019 | 140.93 | 145.03 | 140.93 | 144.50 | 342,159 | +3.19(+2.26%) |
Mar 20, 2019 | 141.52 | 142.64 | 140.85 | 141.31 | 218,682 | +0.14(+0.10%) |
Mar 19, 2019 | 142.48 | 143.21 | 140.73 | 141.17 | 270,382 | -0.51(-0.36%) |
Mar 18, 2019 | 140.43 | 142.37 | 140.11 | 141.68 | 231,681 | +1.23(+0.88%) |
Mar 15, 2019 | 140.62 | 141.95 | 140.19 | 140.45 | 1,001,600 | +0.44(+0.31%) |
Mar 14, 2019 | 139.92 | 140.41 | 139.37 | 140.01 | 369,603 | -0.21(-0.15%) |
Mar 13, 2019 | 140.71 | 140.97 | 139.09 | 140.22 | 308,631 | +0.24(+0.17%) |
Mar 12, 2019 | 141.21 | 141.21 | 138.00 | 139.98 | 1,153,311 | -1.04(-0.74%) |
Mar 11, 2019 | 142.91 | 143.06 | 140.98 | 141.02 | 683,596 | -1.57(-1.10%) |
Mar 08, 2019 | 137.50 | 146.50 | 137.50 | 142.59 | 1,675,300 | +4.15(+3.00%) |
Mar 07, 2019 | 139.74 | 140.21 | 138.36 | 138.44 | 760,927 | -1.91(-1.36%) |
Mar 06, 2019 | 140.21 | 140.93 | 140.00 | 140.35 | 501,387 | +0.29(+0.21%) |
Mar 05, 2019 | 139.78 | 141.00 | 139.78 | 140.06 | 542,507 | -0.07(-0.05%) |
Mar 04, 2019 | 140.00 | 140.40 | 138.28 | 140.13 | 654,907 | +1.30(+0.94%) |
Mar 01, 2019 | 138.65 | 140.01 | 137.75 | 138.83 | 1,064,000 | +1.30(+0.95%) |
Feb 28, 2019 | 139.27 | 142.00 | 137.11 | 137.53 | 3,071,608 | +7.04(+5.40%) |
Feb 27, 2019 | 120.56 | 138.91 | 119.64 | 130.49 | 2,813,930 | +9.74(+8.07%) |
Feb 26, 2019 | 120.95 | 121.57 | 120.58 | 120.75 | 271,771 | -0.25(-0.21%) |
Feb 25, 2019 | 120.00 | 121.83 | 119.48 | 121.00 | 325,454 | +1.93(+1.62%) |
Feb 22, 2019 | 117.93 | 119.22 | 117.07 | 119.07 | 175,600 | +1.58(+1.34%) |
Feb 21, 2019 | 117.73 | 119.05 | 116.67 | 117.49 | 173,547 | -0.33(-0.28%) |
Feb 20, 2019 | 115.96 | 118.52 | 115.92 | 117.82 | 250,669 | +1.91(+1.65%) |
Feb 19, 2019 | 115.75 | 116.90 | 114.61 | 115.91 | 289,944 | -0.86(-0.74%) |
Feb 15, 2019 | 113.15 | 118.55 | 112.29 | 116.77 | 536,400 | +0.29(+0.25%) |
Feb 14, 2019 | 116.26 | 117.34 | 115.68 | 116.48 | 324,633 | -0.50(-0.43%) |
Feb 13, 2019 | 115.95 | 118.11 | 115.34 | 116.98 | 342,922 | +1.44(+1.25%) |
Feb 12, 2019 | 113.83 | 116.06 | 113.45 | 115.54 | 424,703 | +2.43(+2.15%) |
Feb 11, 2019 | 115.25 | 115.56 | 112.98 | 113.11 | 417,371 | -2.19(-1.90%) |
Feb 08, 2019 | 117.34 | 117.47 | 114.27 | 115.30 | 299,100 | -2.04(-1.74%) |
Feb 07, 2019 | 118.03 | 119.55 | 116.30 | 117.34 | 400,721 | +0.10(+0.09%) |
Feb 06, 2019 | 115.54 | 117.78 | 115.53 | 117.24 | 370,833 | +1.03(+0.89%) |
Feb 05, 2019 | 115.62 | 116.31 | 115.04 | 116.21 | 192,129 | +0.89(+0.77%) |
Feb 04, 2019 | 114.87 | 116.18 | 114.08 | 115.32 | 216,633 | +0.58(+0.51%) |