Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.79 | 137.97 | 136.97 | 137.84 | 9,626 | -0.08(-0.06%) |
Apr 29, 2019 | 137.77 | 138.40 | 137.76 | 137.92 | 11,650 | +0.16(+0.11%) |
Apr 26, 2019 | 136.44 | 137.80 | 136.44 | 137.76 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.46 | 136.65 | 134.91 | 136.65 | 6,304 | +1.00(+0.74%) |
Apr 24, 2019 | 136.33 | 136.33 | 135.30 | 135.65 | 6,346 | -0.44(-0.33%) |
Apr 23, 2019 | 133.94 | 136.46 | 133.94 | 136.10 | 7,116 | +2.06(+1.54%) |
Apr 22, 2019 | 133.53 | 134.71 | 133.27 | 134.04 | 11,501 | -0.17(-0.13%) |
Apr 18, 2019 | 134.72 | 135.11 | 132.05 | 134.21 | 26,769 | -0.56(-0.42%) |
Apr 17, 2019 | 138.14 | 138.14 | 133.89 | 134.77 | 10,425 | -2.89(-2.10%) |
Apr 16, 2019 | 139.59 | 140.08 | 137.59 | 137.66 | 32,630 | -1.34(-0.96%) |
Apr 15, 2019 | 138.50 | 138.99 | 138.35 | 138.99 | 6,709 | +0.57(+0.41%) |
Apr 12, 2019 | 139.66 | 139.66 | 138.17 | 138.42 | 12,355 | -0.97(-0.70%) |
Apr 11, 2019 | 140.90 | 141.48 | 138.97 | 139.39 | 24,160 | -1.23(-0.87%) |
Apr 10, 2019 | 140.96 | 141.09 | 140.57 | 140.62 | 3,250 | -0.07(-0.05%) |
Apr 09, 2019 | 141.67 | 141.67 | 140.67 | 140.69 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.69 | 142.76 | 142.39 | 142.69 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.46 | 143.15 | 142.46 | 142.57 | 4,660 | +0.81(+0.57%) |
Apr 04, 2019 | 141.63 | 141.94 | 141.02 | 141.76 | 8,630 | +0.01(+0.00%) |
Apr 03, 2019 | 142.28 | 142.36 | 141.22 | 141.75 | 11,999 | -0.18(-0.13%) |
Apr 02, 2019 | 142.40 | 142.50 | 141.94 | 141.94 | 10,547 | -0.43(-0.30%) |
Apr 01, 2019 | 143.12 | 143.12 | 142.37 | 142.37 | 3,911 | +0.30(+0.21%) |
Mar 29, 2019 | 141.22 | 142.09 | 141.22 | 142.07 | 8,778 | +0.85(+0.60%) |
Mar 28, 2019 | 141.13 | 141.52 | 140.58 | 141.22 | 26,118 | +0.64(+0.46%) |
Mar 27, 2019 | 141.44 | 141.96 | 139.91 | 140.58 | 15,010 | -0.75(-0.53%) |
Mar 26, 2019 | 141.00 | 142.22 | 141.00 | 141.34 | 6,682 | +1.25(+0.90%) |
Mar 25, 2019 | 140.48 | 140.71 | 139.72 | 140.08 | 10,547 | -0.61(-0.43%) |
Mar 22, 2019 | 142.45 | 142.45 | 140.69 | 140.69 | 9,754 | -2.53(-1.77%) |
Mar 21, 2019 | 141.59 | 143.84 | 141.59 | 143.22 | 6,433 | +0.99(+0.69%) |
Mar 20, 2019 | 142.48 | 143.08 | 141.52 | 142.24 | 7,055 | -0.55(-0.38%) |
Mar 19, 2019 | 141.75 | 143.15 | 141.75 | 142.78 | 15,016 | +1.27(+0.90%) |
Mar 18, 2019 | 141.53 | 141.98 | 141.13 | 141.52 | 12,643 | +0.74(+0.52%) |
Mar 15, 2019 | 140.75 | 141.06 | 139.98 | 140.78 | 15,880 | +0.20(+0.14%) |
Mar 14, 2019 | 141.47 | 141.55 | 140.52 | 140.58 | 12,185 | -1.13(-0.79%) |
Mar 13, 2019 | 141.14 | 142.05 | 140.94 | 141.71 | 12,441 | +1.15(+0.82%) |
Mar 12, 2019 | 140.12 | 141.32 | 140.12 | 140.56 | 2,940 | +0.94(+0.68%) |
Mar 11, 2019 | 138.62 | 139.70 | 138.40 | 139.62 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.41 | 138.62 | 137.26 | 138.62 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.87 | 139.87 | 138.53 | 139.19 | 5,187 | -0.67(-0.48%) |
Mar 06, 2019 | 143.38 | 143.42 | 139.65 | 139.86 | 8,914 | -3.56(-2.49%) |
Mar 05, 2019 | 143.66 | 144.26 | 143.15 | 143.42 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.21 | 145.78 | 142.33 | 143.66 | 6,086 | -0.94(-0.65%) |
Mar 01, 2019 | 142.82 | 144.71 | 142.80 | 144.60 | 5,982 | +2.41(+1.69%) |
Feb 28, 2019 | 140.66 | 142.94 | 140.66 | 142.19 | 7,145 | +1.94(+1.38%) |
Feb 27, 2019 | 139.41 | 141.12 | 139.41 | 140.25 | 12,374 | +0.44(+0.31%) |
Feb 26, 2019 | 139.55 | 140.54 | 139.55 | 139.81 | 6,041 | +0.03(+0.02%) |
Feb 25, 2019 | 140.03 | 140.76 | 139.78 | 139.78 | 5,964 | +0.14(+0.10%) |
Feb 22, 2019 | 137.51 | 139.64 | 137.51 | 139.64 | 7,940 | +2.30(+1.68%) |
Feb 21, 2019 | 138.51 | 138.51 | 136.90 | 137.34 | 6,973 | -1.27(-0.91%) |
Feb 20, 2019 | 139.56 | 139.56 | 137.91 | 138.61 | 5,392 | -1.00(-0.72%) |
Feb 19, 2019 | 139.30 | 140.43 | 139.30 | 139.61 | 6,912 | -0.36(-0.26%) |
Feb 15, 2019 | 139.10 | 139.97 | 138.80 | 139.97 | 4,894 | +1.93(+1.40%) |
Feb 14, 2019 | 136.28 | 138.47 | 136.28 | 138.03 | 11,514 | +1.22(+0.89%) |
Feb 13, 2019 | 136.85 | 137.22 | 136.40 | 136.81 | 10,673 | +0.46(+0.34%) |
Feb 12, 2019 | 134.68 | 136.49 | 134.68 | 136.35 | 6,732 | +2.21(+1.65%) |
Feb 11, 2019 | 134.64 | 134.73 | 133.45 | 134.15 | 14,916 | -0.36(-0.27%) |
Feb 08, 2019 | 133.06 | 134.62 | 133.06 | 134.50 | 70,373 | +0.82(+0.61%) |
Feb 07, 2019 | 135.10 | 135.16 | 133.13 | 133.69 | 6,953 | -2.31(-1.70%) |
Feb 06, 2019 | 135.94 | 136.51 | 134.89 | 135.99 | 10,209 | -0.48(-0.35%) |
Feb 05, 2019 | 136.49 | 138.03 | 136.40 | 136.47 | 5,403 | +0.48(+0.35%) |
Feb 04, 2019 | 135.52 | 135.99 | 135.02 | 135.99 | 9,537 | +0.03(+0.02%) |