Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.46 | 138.00 | 135.66 | 137.55 | 101,868 | -0.18(-0.13%) |
Apr 29, 2019 | 134.87 | 138.45 | 134.87 | 137.73 | 92,695 | +2.81(+2.08%) |
Apr 26, 2019 | 132.95 | 135.45 | 131.35 | 134.92 | 70,900 | +1.73(+1.30%) |
Apr 25, 2019 | 133.10 | 133.70 | 131.82 | 133.19 | 136,524 | -0.31(-0.23%) |
Apr 24, 2019 | 132.22 | 134.27 | 132.22 | 133.50 | 84,162 | +1.38(+1.04%) |
Apr 23, 2019 | 130.44 | 133.00 | 129.77 | 132.12 | 101,603 | +1.90(+1.46%) |
Apr 22, 2019 | 130.63 | 130.63 | 129.51 | 130.22 | 66,138 | -0.70(-0.53%) |
Apr 18, 2019 | 129.14 | 131.64 | 128.84 | 130.92 | 104,700 | +1.52(+1.17%) |
Apr 17, 2019 | 130.89 | 131.47 | 128.42 | 129.40 | 163,370 | -1.06(-0.81%) |
Apr 16, 2019 | 130.58 | 130.83 | 129.39 | 130.46 | 107,708 | +0.25(+0.19%) |
Apr 15, 2019 | 129.37 | 131.27 | 129.37 | 130.21 | 74,015 | +0.68(+0.52%) |
Apr 12, 2019 | 130.38 | 131.01 | 129.05 | 129.53 | 68,000 | +0.38(+0.29%) |
Apr 11, 2019 | 128.30 | 129.32 | 127.56 | 129.15 | 74,248 | +1.09(+0.85%) |
Apr 10, 2019 | 125.76 | 128.50 | 125.35 | 128.06 | 97,582 | +1.59(+1.26%) |
Apr 09, 2019 | 129.62 | 129.62 | 125.30 | 126.47 | 99,719 | -3.54(-2.72%) |
Apr 08, 2019 | 132.57 | 132.57 | 128.71 | 130.01 | 120,845 | -3.05(-2.29%) |
Apr 05, 2019 | 132.16 | 133.15 | 131.21 | 133.06 | 95,600 | +1.11(+0.84%) |
Apr 04, 2019 | 132.49 | 134.06 | 131.22 | 131.95 | 98,191 | -0.71(-0.54%) |
Apr 03, 2019 | 130.50 | 134.22 | 130.08 | 132.66 | 134,607 | +3.10(+2.39%) |
Apr 02, 2019 | 128.57 | 130.34 | 127.57 | 129.56 | 277,506 | +1.00(+0.78%) |
Apr 01, 2019 | 128.28 | 130.12 | 127.57 | 128.56 | 126,242 | +1.39(+1.09%) |
Mar 29, 2019 | 127.82 | 128.43 | 126.40 | 127.17 | 287,900 | +0.26(+0.20%) |
Mar 28, 2019 | 126.50 | 128.30 | 125.56 | 126.91 | 122,856 | +0.41(+0.32%) |
Mar 27, 2019 | 128.17 | 128.58 | 125.02 | 126.50 | 85,797 | -1.77(-1.38%) |
Mar 26, 2019 | 127.88 | 129.37 | 126.37 | 128.27 | 134,346 | +1.63(+1.29%) |
Mar 25, 2019 | 126.23 | 128.02 | 125.14 | 126.64 | 122,945 | +0.47(+0.37%) |
Mar 22, 2019 | 132.27 | 132.87 | 125.46 | 126.17 | 146,600 | -6.80(-5.11%) |
Mar 21, 2019 | 132.05 | 134.35 | 131.80 | 132.97 | 127,011 | +0.82(+0.62%) |
Mar 20, 2019 | 132.82 | 133.87 | 130.38 | 132.15 | 114,652 | -0.60(-0.45%) |
Mar 19, 2019 | 135.31 | 135.68 | 132.16 | 132.75 | 80,577 | -1.96(-1.45%) |
Mar 18, 2019 | 131.64 | 135.23 | 131.07 | 134.71 | 211,728 | +3.22(+2.45%) |
Mar 15, 2019 | 134.00 | 135.50 | 131.43 | 131.49 | 459,200 | -1.97(-1.48%) |
Mar 14, 2019 | 134.01 | 135.43 | 132.84 | 133.46 | 100,101 | -0.53(-0.40%) |
Mar 13, 2019 | 132.42 | 135.33 | 131.27 | 133.99 | 146,979 | +2.03(+1.54%) |
Mar 12, 2019 | 134.67 | 135.01 | 131.63 | 131.96 | 138,655 | -2.39(-1.78%) |
Mar 11, 2019 | 135.90 | 136.21 | 130.48 | 134.35 | 188,767 | -1.20(-0.89%) |
Mar 08, 2019 | 133.61 | 136.13 | 132.62 | 135.55 | 43,900 | +0.85(+0.63%) |
Mar 07, 2019 | 137.23 | 138.25 | 134.25 | 134.70 | 71,711 | -2.34(-1.71%) |
Mar 06, 2019 | 139.50 | 140.80 | 136.43 | 137.04 | 82,154 | -2.53(-1.81%) |
Mar 05, 2019 | 140.39 | 144.38 | 138.68 | 139.57 | 70,225 | -0.69(-0.49%) |
Mar 04, 2019 | 142.25 | 143.35 | 139.32 | 140.26 | 82,630 | -1.90(-1.34%) |
Mar 01, 2019 | 141.05 | 142.38 | 140.20 | 142.16 | 45,000 | +2.01(+1.43%) |
Feb 28, 2019 | 141.27 | 142.25 | 140.07 | 140.15 | 59,841 | -1.80(-1.27%) |
Feb 27, 2019 | 142.33 | 143.00 | 140.46 | 141.95 | 56,580 | -0.71(-0.50%) |
Feb 26, 2019 | 144.36 | 144.67 | 141.96 | 142.66 | 67,610 | -1.79(-1.24%) |
Feb 25, 2019 | 143.26 | 146.56 | 142.67 | 144.45 | 129,481 | +2.38(+1.68%) |
Feb 22, 2019 | 143.21 | 143.84 | 141.08 | 142.07 | 94,200 | -0.54(-0.38%) |
Feb 21, 2019 | 143.91 | 144.58 | 140.20 | 142.61 | 82,643 | -1.89(-1.31%) |
Feb 20, 2019 | 142.04 | 144.80 | 141.41 | 144.50 | 88,919 | +2.57(+1.81%) |
Feb 19, 2019 | 142.30 | 144.08 | 140.18 | 141.93 | 111,316 | -0.97(-0.68%) |
Feb 15, 2019 | 135.28 | 142.97 | 135.28 | 142.90 | 158,300 | +8.03(+5.95%) |
Feb 14, 2019 | 132.37 | 135.53 | 131.71 | 134.87 | 94,302 | +1.99(+1.50%) |
Feb 13, 2019 | 133.00 | 133.91 | 131.33 | 132.88 | 111,571 | +0.23(+0.17%) |
Feb 12, 2019 | 131.75 | 133.42 | 131.18 | 132.65 | 129,622 | +1.96(+1.50%) |
Feb 11, 2019 | 129.90 | 131.31 | 128.54 | 130.69 | 171,516 | +0.93(+0.72%) |
Feb 08, 2019 | 129.24 | 130.48 | 128.13 | 129.76 | 125,200 | -0.31(-0.24%) |
Feb 07, 2019 | 131.80 | 131.80 | 128.71 | 130.07 | 151,309 | -3.25(-2.44%) |
Feb 06, 2019 | 130.25 | 133.33 | 128.73 | 133.32 | 128,283 | +1.85(+1.41%) |
Feb 05, 2019 | 128.22 | 135.20 | 128.22 | 131.47 | 265,799 | -9.33(-6.63%) |
Feb 04, 2019 | 138.89 | 141.03 | 137.32 | 140.80 | 135,102 | +1.60(+1.15%) |