Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.16 | 131.36 | 126.36 | 130.26 | 2,924,938 | -1.54(-1.17%) |
Apr 29, 2019 | 134.17 | 134.91 | 131.65 | 131.80 | 1,577,588 | -2.15(-1.60%) |
Apr 26, 2019 | 133.81 | 134.74 | 133.10 | 133.94 | 1,112,273 | +0.57(+0.43%) |
Apr 25, 2019 | 133.03 | 133.84 | 132.07 | 133.37 | 1,207,473 | -0.22(-0.17%) |
Apr 24, 2019 | 132.76 | 134.42 | 132.17 | 133.60 | 1,105,118 | +1.16(+0.87%) |
Apr 23, 2019 | 130.92 | 132.90 | 130.46 | 132.44 | 1,310,059 | +2.18(+1.67%) |
Apr 22, 2019 | 133.18 | 133.18 | 128.94 | 130.27 | 1,729,580 | -3.26(-2.44%) |
Apr 18, 2019 | 133.10 | 134.48 | 132.94 | 133.53 | 1,357,770 | +0.47(+0.35%) |
Apr 17, 2019 | 133.23 | 134.08 | 131.51 | 133.06 | 2,411,636 | +0.27(+0.20%) |
Apr 16, 2019 | 138.09 | 138.22 | 132.05 | 132.79 | 1,842,378 | -5.56(-4.02%) |
Apr 15, 2019 | 139.47 | 139.66 | 137.74 | 138.36 | 868,711 | -0.76(-0.55%) |
Apr 12, 2019 | 138.01 | 139.13 | 136.73 | 139.12 | 961,454 | +0.98(+0.71%) |
Apr 11, 2019 | 138.73 | 139.78 | 137.64 | 138.14 | 1,163,312 | -0.54(-0.39%) |
Apr 10, 2019 | 137.75 | 138.71 | 136.97 | 138.68 | 943,386 | +1.77(+1.29%) |
Apr 09, 2019 | 137.44 | 137.44 | 136.50 | 136.91 | 946,054 | -0.68(-0.49%) |
Apr 08, 2019 | 138.74 | 139.18 | 137.24 | 137.59 | 831,901 | -1.00(-0.72%) |
Apr 05, 2019 | 137.88 | 139.05 | 137.38 | 138.58 | 1,016,527 | +0.71(+0.52%) |
Apr 04, 2019 | 137.64 | 137.91 | 136.76 | 137.87 | 1,084,943 | +0.66(+0.48%) |
Apr 03, 2019 | 137.59 | 138.14 | 136.02 | 137.21 | 1,148,452 | -0.24(-0.17%) |
Apr 02, 2019 | 137.08 | 137.59 | 134.95 | 137.45 | 1,671,976 | +0.27(+0.20%) |
Apr 01, 2019 | 136.99 | 137.33 | 135.71 | 137.18 | 2,105,180 | +0.54(+0.40%) |
Mar 29, 2019 | 137.82 | 137.92 | 136.14 | 136.64 | 2,151,337 | -0.86(-0.63%) |
Mar 28, 2019 | 136.00 | 137.53 | 135.47 | 137.50 | 1,666,170 | +1.69(+1.24%) |
Mar 27, 2019 | 135.31 | 136.26 | 134.75 | 135.81 | 1,931,526 | -0.10(-0.07%) |
Mar 26, 2019 | 134.11 | 136.02 | 133.40 | 135.91 | 1,475,354 | +2.45(+1.83%) |
Mar 25, 2019 | 133.63 | 134.06 | 132.49 | 133.47 | 985,747 | +0.28(+0.21%) |
Mar 22, 2019 | 133.67 | 134.96 | 133.12 | 133.18 | 1,973,581 | -0.44(-0.33%) |
Mar 21, 2019 | 130.20 | 133.66 | 129.15 | 133.62 | 1,927,259 | +3.18(+2.44%) |
Mar 20, 2019 | 130.15 | 131.42 | 129.00 | 130.44 | 1,861,791 | +0.41(+0.31%) |
Mar 19, 2019 | 130.70 | 131.18 | 129.66 | 130.03 | 1,755,108 | -0.70(-0.53%) |
Mar 18, 2019 | 132.16 | 132.41 | 130.15 | 130.73 | 1,794,790 | -1.32(-1.00%) |
Mar 15, 2019 | 134.51 | 135.01 | 131.41 | 132.05 | 3,505,240 | -2.78(-2.06%) |
Mar 14, 2019 | 133.68 | 134.97 | 133.06 | 134.83 | 2,255,831 | +1.24(+0.93%) |
Mar 13, 2019 | 134.26 | 134.58 | 133.52 | 133.59 | 1,481,583 | +0.16(+0.12%) |
Mar 12, 2019 | 132.19 | 133.67 | 131.99 | 133.42 | 1,459,782 | +1.53(+1.16%) |
Mar 11, 2019 | 131.23 | 131.98 | 129.82 | 131.89 | 1,802,250 | +1.24(+0.95%) |
Mar 08, 2019 | 131.23 | 132.15 | 130.02 | 130.65 | 1,920,908 | -0.88(-0.67%) |
Mar 07, 2019 | 132.11 | 133.19 | 131.05 | 131.53 | 2,090,392 | -0.74(-0.56%) |
Mar 06, 2019 | 132.34 | 133.57 | 132.05 | 132.27 | 2,096,807 | -0.01(-0.01%) |
Mar 05, 2019 | 131.57 | 132.86 | 131.22 | 132.28 | 1,678,172 | +0.82(+0.62%) |
Mar 04, 2019 | 133.02 | 133.02 | 129.85 | 131.47 | 2,436,971 | -0.19(-0.15%) |
Mar 01, 2019 | 135.85 | 136.10 | 130.42 | 131.66 | 3,450,567 | -4.19(-3.09%) |
Feb 28, 2019 | 135.85 | 137.76 | 135.14 | 135.85 | 3,089,480 | -0.06(-0.04%) |
Feb 27, 2019 | 136.93 | 137.16 | 135.57 | 135.91 | 1,659,164 | -1.53(-1.11%) |
Feb 26, 2019 | 137.65 | 137.94 | 136.81 | 137.44 | 1,151,602 | -0.01(-0.01%) |
Feb 25, 2019 | 138.26 | 138.39 | 136.87 | 137.46 | 1,645,064 | -0.25(-0.18%) |
Feb 22, 2019 | 136.94 | 138.90 | 136.63 | 137.71 | 1,679,011 | +1.11(+0.81%) |
Feb 21, 2019 | 134.00 | 136.62 | 133.87 | 136.59 | 2,146,728 | +2.20(+1.63%) |
Feb 20, 2019 | 136.30 | 136.44 | 133.71 | 134.40 | 2,276,455 | -2.26(-1.65%) |
Feb 19, 2019 | 137.59 | 138.03 | 136.26 | 136.66 | 2,074,484 | -0.85(-0.62%) |
Feb 15, 2019 | 138.27 | 138.27 | 136.41 | 137.50 | 2,303,889 | -0.30(-0.22%) |
Feb 14, 2019 | 138.02 | 138.37 | 136.61 | 137.80 | 1,515,025 | -0.18(-0.13%) |
Feb 13, 2019 | 136.63 | 138.36 | 136.21 | 137.98 | 1,708,532 | +1.09(+0.79%) |
Feb 12, 2019 | 137.88 | 137.96 | 136.16 | 136.90 | 2,568,973 | -0.52(-0.38%) |
Feb 11, 2019 | 136.45 | 137.55 | 136.00 | 137.41 | 1,516,417 | +0.89(+0.65%) |
Feb 08, 2019 | 137.10 | 138.26 | 136.03 | 136.53 | 1,838,647 | -1.30(-0.94%) |
Feb 07, 2019 | 135.39 | 137.96 | 134.51 | 137.82 | 2,130,434 | +1.48(+1.09%) |
Feb 06, 2019 | 136.45 | 137.17 | 135.15 | 136.34 | 1,312,727 | -0.11(-0.08%) |
Feb 05, 2019 | 135.22 | 136.56 | 134.31 | 136.45 | 1,783,881 | +1.58(+1.17%) |
Feb 04, 2019 | 132.74 | 134.89 | 132.43 | 134.87 | 2,060,789 | +1.97(+1.48%) |