Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.19 | 137.36 | 136.37 | 137.24 | 9,668 | -0.08(-0.06%) |
Apr 29, 2019 | 137.16 | 137.80 | 137.15 | 137.31 | 11,702 | +0.15(+0.11%) |
Apr 26, 2019 | 135.84 | 137.20 | 135.84 | 137.16 | 3,374 | +1.11(+0.81%) |
Apr 25, 2019 | 134.87 | 136.05 | 134.32 | 136.05 | 6,332 | +1.00(+0.74%) |
Apr 24, 2019 | 135.73 | 135.73 | 134.71 | 135.06 | 6,374 | -0.44(-0.33%) |
Apr 23, 2019 | 133.35 | 135.86 | 133.35 | 135.50 | 7,147 | +2.05(+1.54%) |
Apr 22, 2019 | 132.94 | 134.12 | 132.69 | 133.45 | 11,551 | -0.17(-0.13%) |
Apr 18, 2019 | 134.13 | 134.52 | 131.47 | 133.62 | 26,887 | -0.56(-0.42%) |
Apr 17, 2019 | 137.54 | 137.54 | 133.30 | 134.18 | 10,470 | -2.87(-2.10%) |
Apr 16, 2019 | 138.98 | 139.47 | 136.99 | 137.05 | 32,774 | -1.33(-0.96%) |
Apr 15, 2019 | 137.89 | 138.38 | 137.74 | 138.38 | 6,739 | +0.57(+0.41%) |
Apr 12, 2019 | 139.04 | 139.04 | 137.57 | 137.81 | 12,409 | -0.97(-0.70%) |
Apr 11, 2019 | 140.28 | 140.86 | 138.36 | 138.78 | 24,266 | -1.22(-0.87%) |
Apr 10, 2019 | 140.34 | 140.47 | 139.95 | 140.00 | 3,264 | -0.07(-0.05%) |
Apr 09, 2019 | 141.05 | 141.05 | 140.06 | 140.07 | 3,206 | -1.99(-1.40%) |
Apr 08, 2019 | 142.07 | 142.13 | 141.76 | 142.07 | 4,789 | +0.12(+0.09%) |
Apr 05, 2019 | 141.84 | 142.53 | 141.84 | 141.94 | 4,680 | +0.81(+0.57%) |
Apr 04, 2019 | 141.01 | 141.32 | 140.41 | 141.14 | 8,668 | +0.01(+0.01%) |
Apr 03, 2019 | 141.65 | 141.74 | 140.60 | 141.13 | 12,052 | -0.18(-0.13%) |
Apr 02, 2019 | 141.77 | 141.87 | 141.31 | 141.31 | 10,593 | -0.43(-0.30%) |
Apr 01, 2019 | 142.49 | 142.49 | 141.75 | 141.75 | 3,928 | +0.29(+0.21%) |
Mar 29, 2019 | 140.60 | 141.47 | 140.60 | 141.45 | 8,817 | +0.85(+0.60%) |
Mar 28, 2019 | 140.51 | 140.90 | 139.96 | 140.60 | 26,233 | +0.64(+0.46%) |
Mar 27, 2019 | 140.82 | 141.33 | 139.29 | 139.96 | 15,076 | -0.75(-0.53%) |
Mar 26, 2019 | 140.39 | 141.60 | 140.39 | 140.72 | 6,712 | +1.25(+0.90%) |
Mar 25, 2019 | 139.86 | 140.09 | 139.11 | 139.47 | 10,593 | -0.61(-0.43%) |
Mar 22, 2019 | 141.83 | 141.83 | 140.08 | 140.08 | 9,797 | -2.52(-1.77%) |
Mar 21, 2019 | 140.97 | 143.21 | 140.97 | 142.59 | 6,461 | +0.98(+0.69%) |
Mar 20, 2019 | 141.86 | 142.45 | 140.90 | 141.61 | 7,086 | -0.54(-0.38%) |
Mar 19, 2019 | 141.13 | 142.52 | 141.13 | 142.16 | 15,082 | +1.26(+0.90%) |
Mar 18, 2019 | 140.91 | 141.36 | 140.51 | 140.90 | 12,699 | +0.73(+0.52%) |
Mar 15, 2019 | 140.13 | 140.44 | 139.37 | 140.16 | 15,950 | +0.20(+0.14%) |
Mar 14, 2019 | 140.85 | 140.93 | 139.91 | 139.96 | 12,239 | -1.12(-0.80%) |
Mar 13, 2019 | 140.52 | 141.43 | 140.32 | 141.09 | 12,495 | +1.14(+0.82%) |
Mar 12, 2019 | 139.51 | 140.70 | 139.51 | 139.94 | 2,952 | +0.94(+0.68%) |
Mar 11, 2019 | 138.02 | 139.09 | 137.80 | 139.00 | 4,645 | +0.99(+0.72%) |
Mar 08, 2019 | 137.81 | 138.01 | 136.66 | 138.01 | 2,949 | -0.56(-0.41%) |
Mar 07, 2019 | 139.25 | 139.26 | 137.92 | 138.58 | 5,210 | -0.66(-0.48%) |
Mar 06, 2019 | 142.75 | 142.79 | 139.04 | 139.24 | 8,953 | -3.55(-2.48%) |
Mar 05, 2019 | 143.03 | 143.63 | 142.52 | 142.79 | 3,458 | -0.24(-0.17%) |
Mar 04, 2019 | 144.57 | 145.14 | 141.71 | 143.03 | 6,113 | -0.93(-0.65%) |
Mar 01, 2019 | 142.20 | 144.07 | 142.17 | 143.97 | 6,008 | +2.40(+1.70%) |
Feb 28, 2019 | 140.05 | 142.32 | 140.05 | 141.57 | 7,176 | +1.93(+1.38%) |
Feb 27, 2019 | 138.80 | 140.50 | 138.80 | 139.63 | 12,429 | +0.44(+0.31%) |
Feb 26, 2019 | 138.94 | 139.92 | 138.94 | 139.20 | 6,067 | +0.03(+0.02%) |
Feb 25, 2019 | 139.42 | 140.14 | 139.17 | 139.17 | 5,991 | +0.14(+0.10%) |
Feb 22, 2019 | 136.91 | 139.03 | 136.91 | 139.03 | 7,975 | +2.29(+1.68%) |
Feb 21, 2019 | 137.91 | 137.91 | 136.30 | 136.74 | 7,003 | -1.26(-0.91%) |
Feb 20, 2019 | 138.95 | 138.95 | 137.31 | 138.00 | 5,416 | -1.00(-0.72%) |
Feb 19, 2019 | 138.69 | 139.81 | 138.69 | 139.00 | 6,942 | -0.36(-0.26%) |
Feb 15, 2019 | 138.49 | 139.35 | 138.19 | 139.35 | 4,916 | +1.92(+1.40%) |
Feb 14, 2019 | 135.68 | 137.86 | 135.68 | 137.43 | 11,565 | +1.22(+0.89%) |
Feb 13, 2019 | 136.25 | 136.62 | 135.80 | 136.21 | 10,720 | +0.46(+0.34%) |
Feb 12, 2019 | 134.09 | 135.89 | 134.09 | 135.75 | 6,762 | +2.20(+1.64%) |
Feb 11, 2019 | 134.05 | 134.14 | 132.86 | 133.56 | 14,982 | -0.36(-0.27%) |
Feb 08, 2019 | 132.48 | 134.03 | 132.48 | 133.91 | 70,683 | +0.81(+0.61%) |
Feb 07, 2019 | 134.51 | 134.56 | 132.54 | 133.10 | 6,984 | -2.30(-1.70%) |
Feb 06, 2019 | 135.34 | 135.91 | 134.30 | 135.40 | 10,254 | -0.48(-0.35%) |
Feb 05, 2019 | 135.89 | 137.43 | 135.80 | 135.87 | 5,427 | +0.48(+0.35%) |
Feb 04, 2019 | 134.92 | 135.40 | 134.42 | 135.40 | 9,579 | +0.03(+0.02%) |