Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.07 | 141.43 | 134.99 | 140.95 | 87,831 | +5.19(+3.82%) |
Apr 29, 2019 | 140.67 | 142.85 | 135.49 | 135.76 | 77,359 | -4.45(-3.18%) |
Apr 26, 2019 | 141.67 | 141.67 | 138.26 | 140.21 | 99,351 | -0.80(-0.56%) |
Apr 25, 2019 | 138.15 | 141.22 | 136.71 | 141.01 | 50,611 | +1.57(+1.12%) |
Apr 24, 2019 | 139.86 | 140.49 | 137.32 | 139.44 | 84,030 | +0.19(+0.14%) |
Apr 23, 2019 | 138.69 | 139.84 | 137.09 | 139.25 | 52,371 | +0.32(+0.23%) |
Apr 22, 2019 | 138.81 | 141.28 | 138.59 | 138.93 | 49,715 | -1.00(-0.72%) |
Apr 18, 2019 | 140.22 | 140.96 | 139.37 | 139.93 | 32,805 | -0.73(-0.52%) |
Apr 17, 2019 | 139.05 | 141.51 | 138.81 | 140.66 | 59,130 | +2.07(+1.50%) |
Apr 16, 2019 | 137.02 | 139.13 | 137.02 | 138.58 | 27,615 | +1.13(+0.82%) |
Apr 15, 2019 | 137.25 | 139.10 | 136.92 | 137.45 | 42,543 | -0.51(-0.37%) |
Apr 12, 2019 | 138.92 | 139.81 | 136.95 | 137.97 | 37,942 | -1.48(-1.06%) |
Apr 11, 2019 | 140.49 | 140.49 | 138.12 | 139.45 | 50,195 | -0.13(-0.09%) |
Apr 10, 2019 | 142.81 | 143.69 | 138.55 | 139.58 | 65,111 | -3.06(-2.14%) |
Apr 09, 2019 | 140.72 | 143.73 | 139.67 | 142.63 | 85,270 | +2.32(+1.65%) |
Apr 08, 2019 | 141.65 | 142.69 | 139.64 | 140.31 | 111,447 | -1.47(-1.04%) |
Apr 05, 2019 | 140.41 | 141.79 | 139.50 | 141.79 | 54,287 | +2.40(+1.72%) |
Apr 04, 2019 | 137.84 | 139.82 | 137.84 | 139.39 | 69,496 | +1.04(+0.76%) |
Apr 03, 2019 | 137.58 | 141.91 | 137.37 | 138.34 | 77,818 | +1.07(+0.78%) |
Apr 02, 2019 | 137.69 | 137.69 | 135.78 | 137.27 | 74,841 | -0.09(-0.06%) |
Apr 01, 2019 | 139.18 | 139.18 | 136.52 | 137.36 | 75,318 | -1.20(-0.87%) |
Mar 29, 2019 | 134.67 | 138.81 | 134.67 | 138.56 | 104,721 | +4.69(+3.50%) |
Mar 28, 2019 | 132.06 | 135.68 | 131.06 | 133.87 | 78,708 | +1.37(+1.03%) |
Mar 27, 2019 | 133.11 | 133.67 | 131.50 | 132.50 | 77,895 | -0.65(-0.49%) |
Mar 26, 2019 | 133.46 | 136.09 | 132.02 | 133.15 | 64,317 | -0.99(-0.74%) |
Mar 25, 2019 | 132.30 | 135.86 | 131.46 | 134.15 | 97,665 | +2.40(+1.82%) |
Mar 22, 2019 | 138.15 | 139.57 | 131.53 | 131.75 | 63,743 | -7.14(-5.14%) |
Mar 21, 2019 | 140.54 | 142.14 | 138.61 | 138.89 | 77,769 | -2.18(-1.54%) |
Mar 20, 2019 | 140.82 | 141.89 | 138.19 | 141.07 | 57,104 | +1.06(+0.76%) |
Mar 19, 2019 | 140.35 | 140.80 | 138.93 | 140.00 | 88,488 | +0.38(+0.28%) |
Mar 18, 2019 | 136.60 | 140.02 | 136.60 | 139.62 | 95,344 | +2.44(+1.78%) |
Mar 15, 2019 | 135.01 | 137.27 | 134.57 | 137.18 | 147,567 | +2.68(+1.99%) |
Mar 14, 2019 | 134.22 | 134.99 | 131.28 | 134.50 | 112,199 | +0.43(+0.32%) |
Mar 13, 2019 | 134.52 | 135.64 | 132.14 | 134.07 | 69,605 | -1.07(-0.79%) |
Mar 12, 2019 | 138.73 | 138.77 | 134.82 | 135.14 | 86,742 | -2.66(-1.93%) |
Mar 11, 2019 | 140.04 | 140.07 | 137.15 | 137.80 | 57,166 | +0.87(+0.64%) |
Mar 08, 2019 | 133.97 | 137.61 | 133.67 | 136.93 | 36,424 | +2.32(+1.72%) |
Mar 07, 2019 | 140.26 | 140.26 | 134.61 | 134.61 | 66,864 | -5.60(-4.00%) |
Mar 06, 2019 | 139.57 | 140.46 | 136.36 | 140.21 | 65,476 | -0.44(-0.32%) |
Mar 05, 2019 | 140.79 | 142.39 | 140.58 | 140.66 | 56,929 | -0.50(-0.35%) |
Mar 04, 2019 | 142.42 | 142.42 | 139.96 | 141.15 | 52,746 | -1.22(-0.85%) |
Mar 01, 2019 | 144.63 | 145.76 | 139.54 | 142.37 | 76,935 | -2.63(-1.81%) |
Feb 28, 2019 | 149.56 | 149.56 | 144.78 | 145.00 | 86,323 | -4.04(-2.71%) |
Feb 27, 2019 | 146.78 | 149.31 | 145.88 | 149.04 | 139,882 | +2.40(+1.64%) |
Feb 26, 2019 | 143.17 | 147.53 | 143.17 | 146.64 | 104,075 | +4.17(+2.93%) |
Feb 25, 2019 | 143.22 | 144.66 | 141.82 | 142.47 | 76,089 | +0.09(+0.07%) |
Feb 22, 2019 | 141.34 | 143.61 | 141.34 | 142.38 | 89,544 | +1.52(+1.08%) |
Feb 21, 2019 | 142.19 | 142.19 | 139.27 | 140.86 | 110,327 | -0.93(-0.65%) |
Feb 20, 2019 | 139.41 | 142.52 | 138.88 | 141.79 | 95,486 | +2.75(+1.98%) |
Feb 19, 2019 | 140.50 | 141.04 | 138.24 | 139.04 | 74,912 | -0.69(-0.49%) |
Feb 15, 2019 | 139.78 | 139.79 | 136.89 | 139.72 | 127,136 | +0.82(+0.59%) |
Feb 14, 2019 | 138.53 | 139.47 | 137.82 | 138.90 | 183,740 | +0.70(+0.51%) |
Feb 13, 2019 | 141.59 | 141.62 | 137.85 | 138.20 | 84,860 | -4.98(-3.48%) |
Feb 12, 2019 | 141.93 | 144.99 | 141.93 | 143.18 | 43,917 | +0.83(+0.58%) |
Feb 11, 2019 | 142.09 | 142.67 | 139.12 | 142.35 | 97,604 | -0.76(-0.53%) |
Feb 08, 2019 | 145.88 | 145.93 | 142.16 | 143.11 | 57,789 | -2.41(-1.66%) |
Feb 07, 2019 | 149.50 | 149.50 | 144.36 | 145.53 | 76,722 | -4.78(-3.18%) |
Feb 06, 2019 | 153.62 | 154.81 | 149.91 | 150.31 | 37,348 | -3.27(-2.13%) |
Feb 05, 2019 | 149.53 | 155.27 | 149.53 | 153.58 | 53,215 | +2.91(+1.93%) |
Feb 04, 2019 | 147.89 | 151.27 | 147.89 | 150.67 | 33,120 | +1.61(+1.08%) |