Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.61 | 144.35 | 143.01 | 143.75 | 305,544 | +0.40(+0.28%) |
Apr 29, 2019 | 143.76 | 144.01 | 142.80 | 143.34 | 138,850 | +0.12(+0.08%) |
Apr 26, 2019 | 142.68 | 143.87 | 142.54 | 143.23 | 212,653 | +0.38(+0.27%) |
Apr 25, 2019 | 142.32 | 143.59 | 141.39 | 142.84 | 228,326 | -0.73(-0.51%) |
Apr 24, 2019 | 143.87 | 144.69 | 142.95 | 143.57 | 282,468 | -0.17(-0.12%) |
Apr 23, 2019 | 142.18 | 144.46 | 140.87 | 143.74 | 392,722 | +2.30(+1.63%) |
Apr 22, 2019 | 139.05 | 141.68 | 138.60 | 141.44 | 294,687 | +1.51(+1.08%) |
Apr 18, 2019 | 139.91 | 140.46 | 138.75 | 139.93 | 332,264 | +1.19(+0.86%) |
Apr 17, 2019 | 139.60 | 140.54 | 137.55 | 138.74 | 383,260 | -0.52(-0.37%) |
Apr 16, 2019 | 141.95 | 142.32 | 138.66 | 139.26 | 460,476 | -2.44(-1.72%) |
Apr 15, 2019 | 140.81 | 141.80 | 139.38 | 141.69 | 329,029 | +1.34(+0.96%) |
Apr 12, 2019 | 139.01 | 140.40 | 138.50 | 140.35 | 232,305 | +2.08(+1.51%) |
Apr 11, 2019 | 137.41 | 138.38 | 136.51 | 138.27 | 244,169 | +1.00(+0.73%) |
Apr 10, 2019 | 137.19 | 137.59 | 135.79 | 137.27 | 250,034 | +0.37(+0.27%) |
Apr 09, 2019 | 136.41 | 137.83 | 135.60 | 136.90 | 437,772 | -0.29(-0.21%) |
Apr 08, 2019 | 136.09 | 138.21 | 135.28 | 137.19 | 371,214 | +0.78(+0.57%) |
Apr 05, 2019 | 134.68 | 137.32 | 134.07 | 136.41 | 539,906 | +2.10(+1.56%) |
Apr 04, 2019 | 132.95 | 134.40 | 129.87 | 134.31 | 914,901 | +2.02(+1.53%) |
Apr 03, 2019 | 125.96 | 135.17 | 125.75 | 132.29 | 2,153,169 | +10.70(+8.80%) |
Apr 02, 2019 | 121.50 | 121.91 | 119.44 | 121.59 | 683,557 | +0.23(+0.19%) |
Apr 01, 2019 | 119.22 | 121.56 | 118.76 | 121.37 | 421,090 | +3.58(+3.04%) |
Mar 29, 2019 | 118.49 | 119.16 | 116.98 | 117.79 | 387,073 | +0.52(+0.44%) |
Mar 28, 2019 | 117.57 | 118.46 | 113.99 | 117.27 | 555,102 | +0.27(+0.23%) |
Mar 27, 2019 | 116.22 | 117.94 | 116.22 | 117.00 | 437,367 | +0.39(+0.34%) |
Mar 26, 2019 | 116.87 | 118.56 | 115.68 | 116.61 | 409,074 | +0.32(+0.28%) |
Mar 25, 2019 | 116.48 | 117.61 | 115.70 | 116.28 | 387,734 | -0.46(-0.39%) |
Mar 22, 2019 | 120.36 | 121.55 | 116.57 | 116.75 | 285,593 | -4.14(-3.43%) |
Mar 21, 2019 | 120.72 | 123.28 | 119.30 | 120.89 | 553,135 | +0.15(+0.12%) |
Mar 20, 2019 | 124.82 | 124.82 | 119.08 | 120.74 | 584,486 | -5.40(-4.28%) |
Mar 19, 2019 | 128.68 | 129.05 | 125.47 | 126.14 | 414,865 | -2.18(-1.70%) |
Mar 18, 2019 | 128.18 | 129.37 | 127.27 | 128.32 | 358,692 | -0.01(-0.01%) |
Mar 15, 2019 | 129.23 | 130.08 | 128.06 | 128.33 | 435,267 | -0.63(-0.49%) |
Mar 14, 2019 | 129.42 | 129.82 | 128.47 | 128.96 | 179,381 | -0.92(-0.71%) |
Mar 13, 2019 | 129.19 | 131.12 | 128.61 | 129.88 | 309,726 | +1.33(+1.04%) |
Mar 12, 2019 | 128.34 | 129.19 | 127.47 | 128.54 | 193,811 | +0.51(+0.40%) |
Mar 11, 2019 | 126.62 | 128.22 | 125.80 | 128.03 | 403,795 | +1.51(+1.19%) |
Mar 08, 2019 | 128.28 | 128.73 | 126.24 | 126.52 | 318,706 | -3.39(-2.61%) |
Mar 07, 2019 | 128.96 | 130.29 | 126.86 | 129.91 | 356,822 | +0.77(+0.59%) |
Mar 06, 2019 | 130.91 | 131.12 | 128.76 | 129.14 | 351,769 | +1.65(+1.29%) |
Mar 05, 2019 | 129.89 | 129.90 | 127.41 | 127.49 | 320,620 | -2.55(-1.96%) |
Mar 04, 2019 | 130.13 | 131.48 | 128.99 | 130.04 | 427,267 | +0.22(+0.17%) |
Mar 01, 2019 | 129.10 | 130.27 | 128.22 | 129.83 | 294,763 | +2.12(+1.66%) |
Feb 28, 2019 | 128.30 | 130.01 | 127.39 | 127.71 | 388,084 | -0.99(-0.77%) |
Feb 27, 2019 | 129.21 | 129.36 | 127.79 | 128.70 | 362,793 | -0.81(-0.62%) |
Feb 26, 2019 | 128.08 | 129.76 | 127.64 | 129.50 | 358,799 | +0.31(+0.24%) |
Feb 25, 2019 | 129.04 | 130.81 | 128.85 | 129.19 | 362,459 | +0.98(+0.77%) |
Feb 22, 2019 | 126.43 | 128.36 | 125.90 | 128.21 | 398,689 | +2.40(+1.90%) |
Feb 21, 2019 | 125.84 | 126.83 | 125.23 | 125.81 | 272,529 | -0.37(-0.30%) |
Feb 20, 2019 | 127.71 | 127.81 | 125.55 | 126.19 | 660,982 | -1.17(-0.92%) |
Feb 19, 2019 | 127.88 | 128.75 | 126.66 | 127.36 | 280,222 | -1.30(-1.01%) |
Feb 15, 2019 | 128.51 | 129.91 | 127.52 | 128.66 | 478,467 | +1.18(+0.92%) |
Feb 14, 2019 | 129.08 | 129.60 | 127.14 | 127.48 | 496,344 | -2.12(-1.64%) |
Feb 13, 2019 | 131.80 | 132.41 | 128.72 | 129.60 | 560,524 | -1.71(-1.30%) |
Feb 12, 2019 | 125.75 | 131.63 | 125.48 | 131.31 | 579,091 | +6.72(+5.40%) |
Feb 11, 2019 | 123.68 | 125.90 | 122.70 | 124.59 | 365,847 | +1.35(+1.10%) |
Feb 08, 2019 | 121.31 | 123.37 | 121.31 | 123.23 | 440,972 | +1.00(+0.82%) |
Feb 07, 2019 | 123.63 | 124.55 | 121.00 | 122.23 | 427,395 | -2.23(-1.79%) |
Feb 06, 2019 | 122.35 | 125.49 | 122.35 | 124.46 | 554,279 | +1.75(+1.42%) |
Feb 05, 2019 | 120.00 | 122.89 | 119.82 | 122.71 | 421,577 | +2.90(+2.42%) |
Feb 04, 2019 | 119.38 | 121.03 | 118.95 | 119.81 | 272,125 | +0.12(+0.10%) |