Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 133.68 | 134.05 | 131.87 | 132.13 | 358,191 | -1.63(-1.22%) |
Apr 29, 2019 | 133.80 | 135.18 | 133.43 | 133.76 | 232,329 | -0.13(-0.10%) |
Apr 26, 2019 | 131.77 | 134.13 | 131.40 | 133.89 | 344,700 | +1.96(+1.49%) |
Apr 25, 2019 | 134.34 | 134.34 | 131.88 | 131.93 | 329,378 | -3.24(-2.40%) |
Apr 24, 2019 | 133.68 | 136.39 | 133.18 | 135.17 | 318,775 | +1.75(+1.31%) |
Apr 23, 2019 | 132.02 | 133.82 | 132.02 | 133.42 | 705,277 | +1.55(+1.18%) |
Apr 22, 2019 | 134.66 | 134.66 | 130.60 | 131.87 | 568,492 | -3.17(-2.35%) |
Apr 18, 2019 | 135.38 | 136.50 | 134.94 | 135.04 | 215,800 | +0.07(+0.05%) |
Apr 17, 2019 | 136.46 | 136.70 | 134.63 | 134.97 | 179,042 | -0.73(-0.54%) |
Apr 16, 2019 | 136.25 | 136.44 | 135.22 | 135.70 | 256,741 | +0.13(+0.10%) |
Apr 15, 2019 | 134.88 | 135.95 | 133.85 | 135.57 | 243,892 | +0.71(+0.53%) |
Apr 12, 2019 | 135.40 | 136.73 | 134.18 | 134.86 | 240,900 | +0.05(+0.04%) |
Apr 11, 2019 | 134.25 | 135.44 | 133.59 | 134.81 | 270,485 | +0.64(+0.48%) |
Apr 10, 2019 | 133.84 | 134.35 | 132.87 | 134.17 | 219,783 | +0.39(+0.29%) |
Apr 09, 2019 | 135.69 | 136.05 | 133.35 | 133.78 | 801,966 | -3.09(-2.26%) |
Apr 08, 2019 | 137.35 | 137.74 | 135.58 | 136.87 | 482,671 | -1.19(-0.86%) |
Apr 05, 2019 | 137.49 | 138.62 | 137.09 | 138.06 | 619,900 | +0.60(+0.44%) |
Apr 04, 2019 | 135.41 | 137.49 | 135.15 | 137.46 | 252,147 | +1.44(+1.06%) |
Apr 03, 2019 | 135.78 | 136.90 | 135.25 | 136.02 | 621,448 | +1.64(+1.22%) |
Apr 02, 2019 | 132.63 | 134.84 | 132.35 | 134.38 | 758,133 | +1.83(+1.38%) |
Apr 01, 2019 | 131.15 | 133.27 | 130.20 | 132.55 | 740,211 | +2.52(+1.94%) |
Mar 29, 2019 | 128.35 | 132.00 | 128.11 | 130.03 | 713,200 | +2.07(+1.62%) |
Mar 28, 2019 | 127.55 | 128.45 | 126.18 | 127.96 | 288,537 | +0.41(+0.32%) |
Mar 27, 2019 | 127.46 | 128.75 | 126.41 | 127.55 | 293,095 | +0.11(+0.09%) |
Mar 26, 2019 | 127.16 | 127.95 | 126.56 | 127.44 | 215,613 | +1.31(+1.04%) |
Mar 25, 2019 | 125.91 | 126.81 | 125.55 | 126.13 | 299,828 | +0.08(+0.06%) |
Mar 22, 2019 | 127.76 | 127.76 | 125.07 | 126.05 | 503,600 | -2.00(-1.56%) |
Mar 21, 2019 | 126.97 | 128.81 | 126.97 | 128.05 | 317,011 | +0.43(+0.34%) |
Mar 20, 2019 | 129.72 | 129.72 | 127.47 | 127.62 | 272,930 | -2.05(-1.58%) |
Mar 19, 2019 | 130.87 | 131.00 | 129.56 | 129.67 | 332,878 | -1.21(-0.92%) |
Mar 18, 2019 | 128.94 | 130.99 | 127.51 | 130.88 | 627,791 | +2.22(+1.73%) |
Mar 15, 2019 | 127.73 | 128.78 | 126.77 | 128.66 | 397,600 | +1.22(+0.96%) |
Mar 14, 2019 | 127.60 | 127.60 | 126.62 | 127.44 | 365,177 | -0.45(-0.35%) |
Mar 13, 2019 | 127.85 | 128.14 | 126.94 | 127.89 | 426,989 | +0.21(+0.16%) |
Mar 12, 2019 | 127.51 | 128.14 | 126.46 | 127.68 | 370,532 | +0.11(+0.09%) |
Mar 11, 2019 | 124.00 | 127.59 | 119.39 | 127.57 | 623,822 | +3.98(+3.22%) |
Mar 08, 2019 | 122.69 | 123.82 | 122.69 | 123.59 | 240,000 | -0.16(-0.13%) |
Mar 07, 2019 | 123.68 | 124.78 | 123.38 | 123.75 | 529,799 | -0.38(-0.31%) |
Mar 06, 2019 | 124.09 | 124.76 | 123.34 | 124.13 | 390,349 | +0.09(+0.07%) |
Mar 05, 2019 | 123.01 | 124.37 | 121.44 | 124.04 | 396,956 | +1.00(+0.81%) |
Mar 04, 2019 | 123.55 | 124.00 | 121.23 | 123.04 | 422,390 | -0.09(-0.07%) |
Mar 01, 2019 | 123.20 | 124.14 | 121.83 | 123.13 | 441,600 | +0.54(+0.44%) |
Feb 28, 2019 | 119.90 | 125.22 | 119.06 | 122.59 | 879,400 | -2.63(-2.10%) |
Feb 27, 2019 | 128.44 | 132.82 | 125.02 | 125.22 | 2,653,591 | +5.92(+4.96%) |
Feb 26, 2019 | 118.99 | 120.60 | 118.95 | 119.30 | 584,836 | +0.59(+0.50%) |
Feb 25, 2019 | 119.55 | 120.33 | 117.98 | 118.71 | 705,792 | -0.52(-0.44%) |
Feb 22, 2019 | 120.38 | 121.30 | 118.78 | 119.23 | 392,600 | -0.79(-0.66%) |
Feb 21, 2019 | 118.78 | 120.21 | 117.00 | 120.02 | 473,341 | +1.34(+1.13%) |
Feb 20, 2019 | 117.73 | 119.95 | 116.47 | 118.68 | 835,746 | +1.18(+1.00%) |
Feb 19, 2019 | 119.06 | 121.51 | 114.55 | 117.50 | 2,132,684 | -8.77(-6.95%) |
Feb 15, 2019 | 124.20 | 126.28 | 123.95 | 126.27 | 315,900 | +2.21(+1.78%) |
Feb 14, 2019 | 123.78 | 124.69 | 123.34 | 124.06 | 807,378 | -0.58(-0.47%) |
Feb 13, 2019 | 124.05 | 125.68 | 124.03 | 124.64 | 436,526 | +1.08(+0.87%) |
Feb 12, 2019 | 120.79 | 124.55 | 118.87 | 123.56 | 897,081 | +3.32(+2.76%) |
Feb 11, 2019 | 120.91 | 122.00 | 118.84 | 120.24 | 498,616 | -0.04(-0.03%) |
Feb 08, 2019 | 120.89 | 122.13 | 119.69 | 120.28 | 559,600 | -1.27(-1.04%) |
Feb 07, 2019 | 122.87 | 122.87 | 120.23 | 121.55 | 246,794 | -1.81(-1.47%) |
Feb 06, 2019 | 124.12 | 124.33 | 122.95 | 123.36 | 331,890 | -0.84(-0.68%) |
Feb 05, 2019 | 122.00 | 124.36 | 121.83 | 124.20 | 362,896 | +2.19(+1.79%) |
Feb 04, 2019 | 120.36 | 122.16 | 119.61 | 122.01 | 420,356 | +1.59(+1.32%) |