Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.68 | 138.18 | 135.24 | 136.63 | 149,488 | -1.11(-0.80%) |
Apr 29, 2019 | 138.20 | 138.73 | 137.20 | 137.74 | 120,220 | -0.42(-0.31%) |
Apr 26, 2019 | 137.10 | 138.27 | 135.95 | 138.16 | 830,067 | +0.80(+0.58%) |
Apr 25, 2019 | 136.25 | 137.65 | 135.09 | 137.36 | 198,317 | +0.79(+0.58%) |
Apr 24, 2019 | 138.23 | 138.23 | 135.80 | 136.57 | 177,911 | -1.60(-1.16%) |
Apr 23, 2019 | 134.85 | 138.64 | 134.50 | 138.17 | 216,964 | +3.55(+2.64%) |
Apr 22, 2019 | 134.33 | 135.57 | 133.48 | 134.62 | 173,520 | -0.06(-0.04%) |
Apr 18, 2019 | 135.98 | 137.07 | 132.47 | 134.68 | 303,418 | -0.98(-0.72%) |
Apr 17, 2019 | 143.46 | 143.46 | 134.66 | 135.65 | 289,276 | -7.59(-5.30%) |
Apr 16, 2019 | 145.72 | 145.84 | 142.69 | 143.24 | 114,788 | -1.55(-1.07%) |
Apr 15, 2019 | 146.21 | 146.83 | 143.83 | 144.79 | 84,966 | -1.19(-0.82%) |
Apr 12, 2019 | 148.59 | 148.73 | 145.63 | 145.98 | 190,080 | -1.57(-1.06%) |
Apr 11, 2019 | 150.92 | 150.92 | 147.24 | 147.55 | 140,588 | -3.55(-2.35%) |
Apr 10, 2019 | 149.88 | 151.34 | 149.82 | 151.10 | 84,676 | +1.78(+1.19%) |
Apr 09, 2019 | 151.20 | 151.43 | 149.03 | 149.32 | 87,129 | -2.36(-1.55%) |
Apr 08, 2019 | 152.29 | 152.29 | 150.19 | 151.68 | 145,645 | -0.98(-0.64%) |
Apr 05, 2019 | 150.06 | 152.74 | 149.74 | 152.66 | 98,030 | +3.21(+2.15%) |
Apr 04, 2019 | 151.20 | 151.61 | 148.20 | 149.45 | 71,053 | -1.81(-1.19%) |
Apr 03, 2019 | 151.39 | 151.39 | 149.96 | 151.26 | 145,641 | +0.77(+0.51%) |
Apr 02, 2019 | 149.15 | 150.89 | 148.70 | 150.49 | 110,766 | +1.40(+0.94%) |
Apr 01, 2019 | 150.01 | 150.60 | 148.80 | 149.09 | 241,633 | +0.29(+0.19%) |
Mar 29, 2019 | 147.58 | 149.02 | 147.23 | 148.80 | 153,990 | +2.92(+2.00%) |
Mar 28, 2019 | 144.58 | 146.33 | 144.58 | 145.88 | 75,145 | +1.44(+1.00%) |
Mar 27, 2019 | 147.05 | 147.10 | 143.26 | 144.44 | 298,072 | -2.62(-1.78%) |
Mar 26, 2019 | 145.10 | 147.11 | 145.10 | 147.07 | 79,382 | +3.10(+2.15%) |
Mar 25, 2019 | 143.53 | 144.55 | 142.04 | 143.97 | 123,937 | +0.29(+0.20%) |
Mar 22, 2019 | 148.06 | 148.51 | 143.68 | 143.68 | 508,908 | -5.25(-3.52%) |
Mar 21, 2019 | 145.90 | 149.03 | 145.13 | 148.93 | 124,885 | +0.81(+0.55%) |
Mar 20, 2019 | 148.99 | 149.61 | 147.16 | 148.12 | 124,552 | -1.08(-0.73%) |
Mar 19, 2019 | 149.74 | 150.16 | 148.64 | 149.21 | 178,096 | +0.08(+0.05%) |
Mar 18, 2019 | 149.63 | 150.79 | 148.00 | 149.13 | 650,037 | -0.28(-0.18%) |
Mar 15, 2019 | 148.24 | 149.42 | 148.24 | 149.40 | 68,631 | +1.81(+1.23%) |
Mar 14, 2019 | 148.62 | 149.21 | 147.21 | 147.59 | 46,439 | -0.96(-0.64%) |
Mar 13, 2019 | 146.18 | 148.60 | 145.97 | 148.55 | 87,098 | +3.07(+2.11%) |
Mar 12, 2019 | 144.75 | 146.12 | 144.42 | 145.48 | 77,259 | +1.12(+0.77%) |
Mar 11, 2019 | 141.67 | 144.38 | 141.67 | 144.36 | 126,527 | +3.25(+2.31%) |
Mar 08, 2019 | 140.33 | 141.43 | 139.55 | 141.11 | 120,941 | -0.64(-0.45%) |
Mar 07, 2019 | 142.33 | 142.87 | 140.58 | 141.75 | 137,325 | -0.82(-0.57%) |
Mar 06, 2019 | 146.52 | 146.60 | 142.41 | 142.57 | 126,268 | -4.14(-2.82%) |
Mar 05, 2019 | 146.50 | 148.67 | 146.13 | 146.71 | 98,084 | +0.01(+0.01%) |
Mar 04, 2019 | 150.30 | 150.30 | 145.07 | 146.70 | 85,366 | -2.55(-1.71%) |
Mar 01, 2019 | 148.48 | 149.29 | 147.56 | 149.25 | 85,155 | +1.06(+0.72%) |
Feb 28, 2019 | 148.82 | 149.29 | 147.33 | 148.18 | 113,198 | -1.04(-0.70%) |
Feb 27, 2019 | 145.20 | 149.38 | 145.20 | 149.23 | 104,842 | +3.42(+2.35%) |
Feb 26, 2019 | 146.04 | 146.76 | 145.73 | 145.80 | 98,808 | -0.66(-0.45%) |
Feb 25, 2019 | 144.78 | 146.90 | 144.78 | 146.46 | 112,228 | +3.51(+2.46%) |
Feb 22, 2019 | 140.72 | 143.08 | 140.68 | 142.95 | 109,486 | +2.28(+1.62%) |
Feb 21, 2019 | 143.27 | 143.67 | 140.29 | 140.67 | 133,944 | -2.87(-2.00%) |
Feb 20, 2019 | 144.76 | 145.30 | 142.06 | 143.54 | 92,876 | -0.81(-0.56%) |
Feb 19, 2019 | 145.69 | 145.97 | 144.29 | 144.35 | 135,032 | -0.80(-0.55%) |
Feb 15, 2019 | 143.70 | 145.17 | 143.30 | 145.15 | 122,360 | +2.25(+1.57%) |
Feb 14, 2019 | 141.97 | 143.66 | 141.97 | 142.90 | 80,425 | +0.80(+0.56%) |
Feb 13, 2019 | 142.18 | 143.03 | 141.69 | 142.10 | 138,810 | +0.74(+0.52%) |
Feb 12, 2019 | 140.40 | 141.52 | 140.24 | 141.37 | 71,174 | +1.58(+1.13%) |
Feb 11, 2019 | 139.41 | 140.00 | 138.72 | 139.79 | 85,304 | +0.94(+0.67%) |
Feb 08, 2019 | 137.72 | 139.00 | 137.43 | 138.85 | 98,638 | -0.20(-0.14%) |
Feb 07, 2019 | 141.55 | 141.65 | 138.46 | 139.05 | 112,937 | -3.34(-2.35%) |
Feb 06, 2019 | 143.07 | 143.60 | 141.80 | 142.39 | 111,778 | -0.60(-0.42%) |
Feb 05, 2019 | 142.71 | 144.54 | 142.23 | 142.99 | 167,309 | +0.24(+0.17%) |
Feb 04, 2019 | 142.85 | 142.85 | 141.32 | 142.75 | 144,119 | +0.22(+0.15%) |