Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.04 | 132.18 | 130.94 | 132.03 | 216,894 | +0.49(+0.38%) |
Apr 29, 2019 | 130.61 | 132.00 | 130.21 | 131.53 | 712,448 | +0.12(+0.09%) |
Apr 26, 2019 | 130.81 | 131.51 | 130.51 | 131.42 | 281,271 | -0.16(-0.12%) |
Apr 25, 2019 | 131.50 | 132.19 | 131.04 | 131.57 | 244,411 | -0.89(-0.67%) |
Apr 24, 2019 | 133.23 | 133.70 | 132.44 | 132.47 | 463,615 | -2.41(-1.78%) |
Apr 23, 2019 | 133.60 | 135.32 | 133.41 | 134.87 | 641,482 | +0.33(+0.25%) |
Apr 22, 2019 | 134.79 | 135.81 | 134.28 | 134.54 | 603,551 | -0.25(-0.19%) |
Apr 18, 2019 | 132.32 | 135.19 | 132.22 | 134.79 | 555,098 | +2.14(+1.61%) |
Apr 17, 2019 | 131.88 | 133.19 | 131.51 | 132.66 | 502,487 | -0.38(-0.29%) |
Apr 16, 2019 | 131.07 | 133.29 | 130.99 | 133.04 | 337,436 | +1.02(+0.77%) |
Apr 15, 2019 | 132.95 | 132.95 | 131.04 | 132.02 | 280,701 | -1.48(-1.11%) |
Apr 12, 2019 | 133.78 | 133.99 | 133.13 | 133.50 | 303,290 | +1.26(+0.95%) |
Apr 11, 2019 | 131.90 | 132.34 | 131.50 | 132.24 | 196,323 | +0.72(+0.55%) |
Apr 10, 2019 | 130.84 | 132.12 | 130.63 | 131.52 | 215,415 | +0.07(+0.05%) |
Apr 09, 2019 | 131.30 | 131.82 | 130.82 | 131.45 | 191,864 | -0.66(-0.50%) |
Apr 08, 2019 | 132.11 | 132.33 | 131.39 | 132.12 | 536,214 | +0.18(+0.14%) |
Apr 05, 2019 | 132.46 | 132.95 | 131.52 | 131.93 | 265,093 | +0.45(+0.34%) |
Apr 04, 2019 | 131.81 | 131.94 | 130.80 | 131.48 | 360,459 | +0.28(+0.21%) |
Apr 03, 2019 | 131.65 | 132.24 | 131.03 | 131.20 | 252,171 | +0.20(+0.15%) |
Apr 02, 2019 | 130.23 | 131.34 | 129.90 | 131.00 | 292,669 | +0.89(+0.68%) |
Apr 01, 2019 | 130.78 | 131.67 | 129.77 | 130.11 | 575,184 | +1.20(+0.93%) |
Mar 29, 2019 | 128.90 | 129.81 | 128.34 | 128.91 | 357,264 | +0.72(+0.56%) |
Mar 28, 2019 | 128.11 | 128.75 | 127.39 | 128.19 | 368,417 | +0.26(+0.20%) |
Mar 27, 2019 | 128.99 | 129.61 | 127.40 | 127.92 | 400,720 | -0.17(-0.14%) |
Mar 26, 2019 | 127.17 | 128.46 | 126.95 | 128.10 | 317,108 | +1.77(+1.40%) |
Mar 25, 2019 | 125.17 | 126.49 | 124.46 | 126.33 | 241,714 | +2.38(+1.92%) |
Mar 22, 2019 | 126.26 | 126.54 | 123.80 | 123.95 | 427,430 | -3.60(-2.82%) |
Mar 21, 2019 | 127.06 | 127.77 | 126.78 | 127.55 | 173,851 | +0.62(+0.49%) |
Mar 20, 2019 | 128.03 | 128.03 | 126.21 | 126.93 | 318,165 | +0.14(+0.11%) |
Mar 19, 2019 | 127.59 | 127.85 | 126.65 | 126.80 | 221,096 | -0.65(-0.51%) |
Mar 18, 2019 | 126.85 | 127.61 | 126.64 | 127.44 | 229,482 | +0.48(+0.38%) |
Mar 15, 2019 | 127.17 | 127.37 | 126.81 | 126.96 | 262,498 | +0.57(+0.45%) |
Mar 14, 2019 | 125.88 | 126.45 | 125.11 | 126.39 | 271,143 | +1.10(+0.88%) |
Mar 13, 2019 | 125.95 | 126.09 | 124.36 | 125.29 | 457,512 | -0.14(-0.11%) |
Mar 12, 2019 | 125.47 | 125.93 | 125.07 | 125.43 | 176,765 | -0.55(-0.44%) |
Mar 11, 2019 | 124.01 | 126.09 | 123.83 | 125.98 | 341,401 | +1.81(+1.46%) |
Mar 08, 2019 | 122.37 | 124.27 | 122.18 | 124.17 | 260,319 | +0.54(+0.44%) |
Mar 07, 2019 | 123.79 | 124.34 | 122.60 | 123.63 | 480,571 | -1.72(-1.38%) |
Mar 06, 2019 | 125.67 | 125.83 | 124.54 | 125.35 | 283,262 | -1.59(-1.25%) |
Mar 05, 2019 | 125.74 | 127.03 | 125.62 | 126.94 | 248,569 | +0.92(+0.73%) |
Mar 04, 2019 | 126.98 | 127.33 | 125.28 | 126.02 | 427,633 | -0.96(-0.76%) |
Mar 01, 2019 | 125.53 | 127.10 | 125.17 | 126.98 | 469,155 | +3.41(+2.76%) |
Feb 28, 2019 | 123.44 | 124.15 | 123.35 | 123.57 | 271,560 | -0.40(-0.32%) |
Feb 27, 2019 | 123.89 | 124.39 | 123.05 | 123.97 | 281,926 | -0.37(-0.29%) |
Feb 26, 2019 | 123.39 | 124.98 | 123.35 | 124.33 | 285,721 | +0.97(+0.79%) |
Feb 25, 2019 | 122.48 | 123.58 | 122.13 | 123.36 | 458,686 | +1.94(+1.60%) |
Feb 22, 2019 | 121.63 | 121.96 | 121.06 | 121.42 | 337,958 | -0.26(-0.21%) |
Feb 21, 2019 | 121.01 | 122.10 | 120.94 | 121.68 | 195,337 | +0.51(+0.42%) |
Feb 20, 2019 | 121.70 | 122.11 | 120.98 | 121.17 | 229,784 | -0.58(-0.47%) |
Feb 19, 2019 | 121.14 | 122.27 | 121.13 | 121.75 | 161,011 | +0.38(+0.31%) |
Feb 15, 2019 | 121.08 | 121.78 | 120.72 | 121.37 | 446,320 | +0.89(+0.74%) |
Feb 14, 2019 | 119.95 | 120.92 | 119.62 | 120.49 | 325,604 | -0.18(-0.15%) |
Feb 13, 2019 | 121.21 | 121.54 | 120.39 | 120.67 | 329,057 | -1.15(-0.94%) |
Feb 12, 2019 | 119.56 | 122.05 | 119.56 | 121.82 | 773,438 | +2.83(+2.38%) |
Feb 11, 2019 | 118.75 | 119.44 | 118.72 | 118.98 | 345,400 | -0.75(-0.63%) |
Feb 08, 2019 | 118.69 | 119.77 | 118.29 | 119.73 | 411,653 | -0.30(-0.25%) |
Feb 07, 2019 | 118.86 | 120.22 | 118.53 | 120.03 | 400,157 | -2.28(-1.87%) |
Feb 06, 2019 | 122.39 | 122.98 | 122.11 | 122.32 | 198,681 | -0.31(-0.25%) |
Feb 05, 2019 | 123.29 | 123.48 | 122.38 | 122.63 | 482,206 | +0.06(+0.05%) |
Feb 04, 2019 | 121.40 | 122.57 | 121.19 | 122.57 | 431,237 | +0.09(+0.07%) |