Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 144.39 | 144.58 | 139.42 | 142.05 | 177,574 | -3.19(-2.19%) |
Apr 29, 2019 | 148.60 | 149.54 | 143.17 | 145.23 | 275,664 | +0.94(+0.65%) |
Apr 26, 2019 | 144.20 | 146.64 | 143.55 | 144.29 | 126,138 | +0.94(+0.65%) |
Apr 25, 2019 | 144.67 | 145.61 | 141.11 | 143.36 | 136,477 | -1.31(-0.91%) |
Apr 24, 2019 | 143.08 | 145.79 | 141.30 | 144.67 | 136,434 | +1.78(+1.25%) |
Apr 23, 2019 | 143.17 | 143.55 | 139.33 | 142.89 | 195,796 | -0.09(-0.07%) |
Apr 22, 2019 | 149.45 | 149.45 | 142.33 | 142.98 | 248,047 | -7.40(-4.92%) |
Apr 18, 2019 | 155.35 | 155.35 | 149.35 | 150.39 | 126,256 | -5.06(-3.25%) |
Apr 17, 2019 | 155.35 | 159.90 | 153.20 | 155.44 | 218,979 | +0.00(+0.00%) |
Apr 16, 2019 | 154.60 | 156.48 | 152.35 | 155.44 | 179,202 | +0.84(+0.55%) |
Apr 15, 2019 | 154.04 | 155.26 | 150.39 | 154.60 | 191,076 | +0.66(+0.43%) |
Apr 12, 2019 | 149.92 | 154.21 | 149.07 | 153.95 | 156,726 | +2.90(+1.92%) |
Apr 11, 2019 | 151.23 | 152.92 | 150.01 | 151.04 | 98,713 | -0.28(-0.19%) |
Apr 10, 2019 | 151.42 | 152.17 | 149.64 | 151.32 | 99,021 | +0.00(+0.00%) |
Apr 09, 2019 | 150.85 | 153.57 | 149.07 | 151.32 | 123,572 | -1.50(-0.98%) |
Apr 08, 2019 | 143.83 | 157.41 | 143.55 | 152.82 | 386,286 | +12.46(+8.88%) |
Apr 05, 2019 | 140.64 | 141.67 | 138.77 | 140.36 | 105,327 | -0.28(-0.20%) |
Apr 04, 2019 | 137.74 | 140.83 | 137.08 | 140.64 | 178,520 | +3.75(+2.74%) |
Apr 03, 2019 | 139.14 | 139.80 | 136.13 | 136.89 | 124,575 | -1.59(-1.15%) |
Apr 02, 2019 | 140.55 | 140.55 | 136.99 | 138.49 | 126,963 | -1.97(-1.40%) |
Apr 01, 2019 | 140.08 | 141.86 | 139.05 | 140.45 | 115,972 | +1.31(+0.94%) |
Mar 29, 2019 | 138.77 | 140.08 | 137.83 | 139.14 | 80,161 | +0.75(+0.54%) |
Mar 28, 2019 | 138.67 | 140.08 | 136.89 | 138.39 | 133,477 | -0.66(-0.47%) |
Mar 27, 2019 | 139.89 | 141.20 | 136.61 | 139.05 | 136,011 | -0.94(-0.67%) |
Mar 26, 2019 | 144.95 | 145.79 | 137.74 | 139.99 | 183,052 | -3.37(-2.35%) |
Mar 25, 2019 | 140.92 | 146.12 | 140.64 | 143.36 | 144,262 | +2.25(+1.59%) |
Mar 22, 2019 | 143.83 | 145.14 | 140.92 | 141.11 | 121,218 | -3.37(-2.33%) |
Mar 21, 2019 | 140.08 | 146.08 | 140.08 | 144.48 | 166,701 | +4.31(+3.07%) |
Mar 20, 2019 | 137.83 | 141.95 | 137.64 | 140.17 | 139,051 | +1.97(+1.42%) |
Mar 19, 2019 | 141.58 | 142.70 | 136.99 | 138.21 | 121,324 | -2.34(-1.67%) |
Mar 18, 2019 | 135.58 | 140.83 | 134.74 | 140.55 | 345,702 | +4.69(+3.45%) |
Mar 15, 2019 | 135.58 | 138.06 | 135.11 | 135.86 | 187,965 | +0.19(+0.14%) |
Mar 14, 2019 | 135.77 | 136.89 | 132.58 | 135.68 | 116,700 | +0.47(+0.35%) |
Mar 13, 2019 | 134.46 | 138.21 | 133.71 | 135.21 | 136,971 | +0.09(+0.07%) |
Mar 12, 2019 | 137.92 | 138.11 | 134.64 | 135.11 | 108,493 | -2.16(-1.57%) |
Mar 11, 2019 | 138.39 | 140.92 | 136.33 | 137.27 | 144,918 | -0.66(-0.48%) |
Mar 08, 2019 | 135.86 | 138.11 | 134.55 | 137.92 | 92,563 | +1.12(+0.82%) |
Mar 07, 2019 | 139.85 | 140.40 | 135.69 | 136.80 | 124,304 | -3.05(-2.18%) |
Mar 06, 2019 | 144.47 | 145.58 | 139.29 | 139.85 | 169,954 | -4.53(-3.14%) |
Mar 05, 2019 | 144.66 | 146.88 | 140.96 | 144.38 | 228,549 | +1.11(+0.77%) |
Mar 04, 2019 | 148.91 | 149.28 | 139.20 | 143.27 | 374,407 | -4.62(-3.12%) |
Mar 01, 2019 | 144.75 | 152.51 | 140.50 | 147.89 | 1,086,830 | +18.21(+14.04%) |
Feb 28, 2019 | 128.66 | 132.92 | 128.30 | 129.68 | 233,631 | +1.48(+1.15%) |
Feb 27, 2019 | 125.25 | 129.87 | 124.41 | 128.20 | 150,333 | +2.87(+2.29%) |
Feb 26, 2019 | 126.08 | 127.46 | 120.90 | 125.34 | 210,209 | -0.74(-0.59%) |
Feb 25, 2019 | 129.59 | 130.88 | 126.08 | 126.08 | 147,017 | -2.13(-1.66%) |
Feb 22, 2019 | 127.93 | 132.36 | 127.19 | 128.20 | 108,403 | +1.57(+1.24%) |
Feb 21, 2019 | 126.17 | 128.39 | 125.43 | 126.63 | 79,301 | +0.28(+0.22%) |
Feb 20, 2019 | 123.12 | 128.30 | 122.48 | 126.36 | 191,669 | +4.34(+3.56%) |
Feb 19, 2019 | 126.82 | 128.11 | 121.83 | 122.01 | 221,623 | -5.45(-4.28%) |
Feb 15, 2019 | 126.91 | 130.70 | 126.17 | 127.46 | 110,048 | +1.29(+1.03%) |
Feb 14, 2019 | 124.23 | 129.41 | 123.49 | 126.17 | 126,963 | +1.29(+1.04%) |
Feb 13, 2019 | 122.94 | 124.88 | 121.55 | 124.88 | 163,934 | +2.31(+1.89%) |
Feb 12, 2019 | 122.01 | 123.49 | 118.50 | 122.56 | 249,088 | +0.83(+0.68%) |
Feb 11, 2019 | 127.00 | 127.46 | 119.98 | 121.73 | 183,522 | -5.08(-4.01%) |
Feb 08, 2019 | 122.75 | 127.00 | 122.75 | 126.82 | 68,623 | +3.70(+3.00%) |
Feb 07, 2019 | 126.36 | 127.09 | 122.19 | 123.12 | 161,728 | -4.34(-3.41%) |
Feb 06, 2019 | 129.31 | 130.28 | 127.09 | 127.46 | 110,295 | -2.59(-1.99%) |
Feb 05, 2019 | 132.64 | 134.86 | 128.39 | 130.05 | 128,151 | -2.59(-1.95%) |
Feb 04, 2019 | 130.98 | 133.66 | 129.59 | 132.64 | 92,908 | +1.48(+1.13%) |