Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.28 | 133.31 | 130.12 | 130.58 | 957,288 | -0.23(-0.18%) |
Apr 29, 2019 | 131.14 | 131.28 | 129.88 | 130.81 | 334,499 | -0.46(-0.35%) |
Apr 26, 2019 | 132.99 | 134.19 | 131.14 | 131.28 | 759,562 | -1.81(-1.36%) |
Apr 25, 2019 | 132.99 | 134.89 | 132.06 | 133.08 | 713,713 | +0.32(+0.24%) |
Apr 24, 2019 | 131.92 | 132.90 | 131.46 | 132.76 | 503,986 | +0.93(+0.70%) |
Apr 23, 2019 | 134.84 | 135.26 | 131.46 | 131.83 | 1,279,924 | -3.57(-2.63%) |
Apr 22, 2019 | 137.02 | 137.11 | 135.17 | 135.40 | 960,971 | -0.28(-0.20%) |
Apr 18, 2019 | 135.58 | 137.76 | 135.35 | 135.68 | 1,233,511 | -0.83(-0.61%) |
Apr 17, 2019 | 133.78 | 137.11 | 133.73 | 136.51 | 563,942 | +1.11(+0.82%) |
Apr 16, 2019 | 134.29 | 136.28 | 134.19 | 135.40 | 424,711 | -0.23(-0.17%) |
Apr 15, 2019 | 135.21 | 136.88 | 135.07 | 135.63 | 389,790 | +0.28(+0.21%) |
Apr 12, 2019 | 135.63 | 136.60 | 134.84 | 135.35 | 532,647 | -2.73(-1.98%) |
Apr 11, 2019 | 137.16 | 138.96 | 137.16 | 138.08 | 435,458 | +0.19(+0.13%) |
Apr 10, 2019 | 138.64 | 139.31 | 137.72 | 137.90 | 479,262 | -1.44(-1.03%) |
Apr 09, 2019 | 138.73 | 140.12 | 138.18 | 139.34 | 713,258 | +2.27(+1.66%) |
Apr 08, 2019 | 138.18 | 139.18 | 136.97 | 137.06 | 596,513 | -0.51(-0.37%) |
Apr 05, 2019 | 138.27 | 138.81 | 137.38 | 137.57 | 577,681 | -1.71(-1.23%) |
Apr 04, 2019 | 139.94 | 141.09 | 139.01 | 139.29 | 792,960 | -1.07(-0.76%) |
Apr 03, 2019 | 139.10 | 141.42 | 138.41 | 140.35 | 999,496 | -0.69(-0.49%) |
Apr 02, 2019 | 140.96 | 142.30 | 140.63 | 141.05 | 485,322 | -0.09(-0.07%) |
Apr 01, 2019 | 142.90 | 143.41 | 140.72 | 141.14 | 931,373 | -4.96(-3.39%) |
Mar 29, 2019 | 146.42 | 148.51 | 145.82 | 146.10 | 1,047,269 | -2.36(-1.59%) |
Mar 28, 2019 | 149.66 | 151.79 | 148.32 | 148.46 | 975,704 | -2.13(-1.42%) |
Mar 27, 2019 | 148.37 | 153.46 | 147.40 | 150.59 | 1,709,498 | +2.04(+1.37%) |
Mar 26, 2019 | 148.55 | 150.91 | 146.61 | 148.55 | 1,497,709 | -3.20(-2.11%) |
Mar 25, 2019 | 152.07 | 153.97 | 149.85 | 151.75 | 1,943,260 | +0.46(+0.31%) |
Mar 22, 2019 | 145.45 | 151.43 | 144.48 | 151.29 | 2,411,476 | +8.06(+5.63%) |
Mar 21, 2019 | 149.53 | 149.53 | 142.35 | 143.23 | 1,547,790 | -4.72(-3.19%) |
Mar 20, 2019 | 147.07 | 149.85 | 144.89 | 147.95 | 2,147,601 | +1.59(+1.08%) |
Mar 19, 2019 | 144.88 | 148.12 | 143.50 | 146.36 | 1,248,310 | -0.23(-0.16%) |
Mar 18, 2019 | 147.93 | 148.26 | 146.18 | 146.59 | 730,017 | -1.57(-1.06%) |
Mar 15, 2019 | 149.37 | 149.75 | 146.78 | 148.16 | 745,898 | -2.13(-1.41%) |
Mar 14, 2019 | 150.01 | 151.17 | 149.32 | 150.29 | 610,325 | +0.42(+0.28%) |
Mar 13, 2019 | 151.40 | 151.72 | 148.30 | 149.88 | 918,997 | -3.14(-2.05%) |
Mar 12, 2019 | 153.66 | 154.03 | 152.05 | 153.02 | 729,275 | -1.53(-0.99%) |
Mar 11, 2019 | 160.36 | 160.36 | 154.40 | 154.54 | 1,010,102 | -7.07(-4.37%) |
Mar 08, 2019 | 164.52 | 165.35 | 161.43 | 161.61 | 1,562,424 | +0.97(+0.60%) |
Mar 07, 2019 | 157.64 | 162.30 | 157.41 | 160.64 | 1,813,709 | +3.93(+2.51%) |
Mar 06, 2019 | 153.71 | 157.22 | 153.71 | 156.71 | 1,190,597 | +2.96(+1.92%) |
Mar 05, 2019 | 153.02 | 154.87 | 152.60 | 153.76 | 845,826 | +0.69(+0.45%) |
Mar 04, 2019 | 149.55 | 157.31 | 149.18 | 153.06 | 1,639,898 | +1.62(+1.07%) |
Mar 01, 2019 | 151.40 | 154.08 | 150.71 | 151.45 | 1,147,257 | -3.00(-1.94%) |
Feb 28, 2019 | 153.94 | 154.91 | 153.06 | 154.45 | 837,080 | +1.53(+1.00%) |
Feb 27, 2019 | 154.50 | 156.16 | 152.65 | 152.92 | 990,785 | -0.14(-0.09%) |
Feb 26, 2019 | 153.53 | 153.80 | 151.49 | 153.06 | 1,245,175 | +0.46(+0.30%) |
Feb 25, 2019 | 150.75 | 152.88 | 149.78 | 152.60 | 842,636 | -0.69(-0.45%) |
Feb 22, 2019 | 155.05 | 155.51 | 153.02 | 153.29 | 674,211 | -2.86(-1.83%) |
Feb 21, 2019 | 155.65 | 157.96 | 155.05 | 156.16 | 1,049,570 | +1.75(+1.14%) |
Feb 20, 2019 | 155.47 | 156.34 | 153.57 | 154.40 | 822,189 | -0.97(-0.62%) |
Feb 19, 2019 | 157.73 | 157.73 | 154.08 | 155.37 | 642,010 | -0.78(-0.50%) |
Feb 15, 2019 | 157.87 | 158.33 | 156.07 | 156.16 | 1,025,029 | -5.22(-3.24%) |
Feb 14, 2019 | 162.49 | 164.01 | 159.12 | 161.38 | 1,302,449 | +1.29(+0.81%) |
Feb 13, 2019 | 160.13 | 160.87 | 158.42 | 160.09 | 1,212,900 | -1.62(-1.00%) |
Feb 12, 2019 | 164.80 | 164.89 | 160.87 | 161.70 | 1,229,298 | -6.42(-3.82%) |
Feb 11, 2019 | 166.97 | 169.19 | 166.51 | 168.12 | 811,939 | -0.14(-0.08%) |
Feb 08, 2019 | 171.73 | 173.30 | 168.17 | 168.26 | 2,107,741 | -0.65(-0.38%) |
Feb 07, 2019 | 167.52 | 172.24 | 166.41 | 168.91 | 2,199,634 | +4.94(+3.02%) |
Feb 06, 2019 | 164.01 | 165.54 | 163.04 | 163.97 | 1,308,047 | +0.65(+0.40%) |
Feb 05, 2019 | 164.47 | 165.63 | 162.81 | 163.32 | 686,512 | -2.08(-1.26%) |
Feb 04, 2019 | 168.86 | 170.34 | 165.35 | 165.40 | 1,313,218 | -3.51(-2.08%) |