Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.47 | 141.10 | 136.47 | 140.92 | 1,020,273 | +3.42(+2.49%) |
Apr 29, 2019 | 139.76 | 140.97 | 136.97 | 137.50 | 891,396 | -1.48(-1.06%) |
Apr 26, 2019 | 137.44 | 139.95 | 134.77 | 138.98 | 1,028,000 | +1.32(+0.96%) |
Apr 25, 2019 | 136.88 | 139.95 | 134.10 | 137.66 | 1,052,886 | +2.50(+1.85%) |
Apr 24, 2019 | 138.24 | 141.49 | 134.24 | 135.16 | 1,350,360 | -2.17(-1.58%) |
Apr 23, 2019 | 131.40 | 138.81 | 131.40 | 137.33 | 1,955,717 | +6.92(+5.31%) |
Apr 22, 2019 | 124.69 | 130.60 | 123.41 | 130.41 | 1,382,980 | +5.03(+4.01%) |
Apr 18, 2019 | 131.60 | 131.80 | 123.60 | 125.38 | 3,734,200 | -6.81(-5.15%) |
Apr 17, 2019 | 139.15 | 139.38 | 131.23 | 132.19 | 1,517,092 | -5.95(-4.31%) |
Apr 16, 2019 | 145.13 | 145.40 | 137.25 | 138.14 | 1,003,505 | -6.65(-4.59%) |
Apr 15, 2019 | 142.88 | 145.99 | 141.99 | 144.79 | 884,069 | +1.98(+1.39%) |
Apr 12, 2019 | 144.83 | 145.25 | 141.38 | 142.81 | 627,600 | -0.90(-0.63%) |
Apr 11, 2019 | 143.95 | 145.68 | 142.52 | 143.71 | 1,157,305 | +0.13(+0.09%) |
Apr 10, 2019 | 137.01 | 143.89 | 136.08 | 143.58 | 1,621,078 | +7.25(+5.32%) |
Apr 09, 2019 | 131.73 | 138.60 | 131.52 | 136.33 | 1,290,363 | +3.46(+2.60%) |
Apr 08, 2019 | 134.83 | 137.75 | 131.51 | 132.87 | 1,688,221 | -2.79(-2.06%) |
Apr 05, 2019 | 140.70 | 142.10 | 134.85 | 135.66 | 1,390,600 | -4.29(-3.07%) |
Apr 04, 2019 | 146.29 | 146.29 | 134.38 | 139.95 | 2,285,214 | -6.68(-4.56%) |
Apr 03, 2019 | 145.63 | 147.93 | 144.16 | 146.63 | 1,238,973 | +1.93(+1.33%) |
Apr 02, 2019 | 146.47 | 146.47 | 140.23 | 144.70 | 1,595,365 | -3.25(-2.20%) |
Apr 01, 2019 | 148.75 | 149.38 | 144.03 | 147.95 | 773,363 | +0.93(+0.63%) |
Mar 29, 2019 | 147.75 | 149.77 | 145.75 | 147.02 | 777,500 | +0.84(+0.57%) |
Mar 28, 2019 | 146.33 | 149.35 | 144.14 | 146.18 | 999,449 | +0.01(+0.01%) |
Mar 27, 2019 | 150.64 | 152.00 | 143.41 | 146.17 | 2,082,081 | -4.12(-2.74%) |
Mar 26, 2019 | 152.63 | 154.00 | 147.61 | 150.29 | 1,938,958 | -0.72(-0.48%) |
Mar 25, 2019 | 151.00 | 154.80 | 148.76 | 151.01 | 1,365,203 | -1.75(-1.15%) |
Mar 22, 2019 | 153.25 | 154.62 | 147.58 | 152.76 | 2,551,500 | -1.88(-1.22%) |
Mar 21, 2019 | 143.34 | 154.74 | 143.00 | 154.64 | 2,486,163 | +10.91(+7.59%) |
Mar 20, 2019 | 138.45 | 144.75 | 138.45 | 143.73 | 1,189,105 | +4.97(+3.58%) |
Mar 19, 2019 | 137.00 | 140.54 | 136.03 | 138.76 | 1,897,723 | +0.78(+0.57%) |
Mar 18, 2019 | 134.00 | 138.06 | 132.13 | 137.98 | 2,658,009 | +3.75(+2.79%) |
Mar 15, 2019 | 130.92 | 134.78 | 128.61 | 134.23 | 2,803,600 | +3.29(+2.51%) |
Mar 14, 2019 | 126.94 | 134.40 | 120.46 | 130.94 | 10,474,879 | +26.68(+25.59%) |
Mar 13, 2019 | 105.07 | 107.75 | 103.53 | 104.26 | 2,075,091 | -0.62(-0.59%) |
Mar 12, 2019 | 104.58 | 106.08 | 102.20 | 104.88 | 743,886 | +0.31(+0.30%) |
Mar 11, 2019 | 100.75 | 105.33 | 100.62 | 104.57 | 1,314,336 | +4.77(+4.78%) |
Mar 08, 2019 | 96.99 | 101.34 | 96.00 | 99.80 | 904,100 | +0.34(+0.34%) |
Mar 07, 2019 | 96.80 | 100.56 | 96.50 | 99.46 | 1,284,882 | +2.37(+2.44%) |
Mar 06, 2019 | 101.35 | 102.00 | 95.50 | 97.09 | 1,627,877 | -3.94(-3.90%) |
Mar 05, 2019 | 96.79 | 101.20 | 96.08 | 101.03 | 979,036 | +4.26(+4.40%) |
Mar 04, 2019 | 105.70 | 107.25 | 95.30 | 96.77 | 1,640,493 | -7.39(-7.09%) |
Mar 01, 2019 | 100.94 | 105.20 | 100.34 | 104.16 | 944,700 | +2.60(+2.56%) |
Feb 28, 2019 | 100.47 | 104.28 | 100.15 | 101.56 | 843,438 | +1.08(+1.07%) |
Feb 27, 2019 | 97.19 | 101.25 | 97.07 | 100.48 | 1,023,480 | +2.21(+2.25%) |
Feb 26, 2019 | 107.24 | 107.24 | 96.18 | 98.27 | 3,329,353 | -9.65(-8.94%) |
Feb 25, 2019 | 107.26 | 109.97 | 106.36 | 107.92 | 827,154 | +1.71(+1.61%) |
Feb 22, 2019 | 103.72 | 106.53 | 103.67 | 106.21 | 916,000 | +3.10(+3.01%) |
Feb 21, 2019 | 100.65 | 103.49 | 98.52 | 103.11 | 572,517 | +2.62(+2.61%) |
Feb 20, 2019 | 100.00 | 102.98 | 100.00 | 100.49 | 548,031 | +0.47(+0.47%) |
Feb 19, 2019 | 100.40 | 101.87 | 99.27 | 100.02 | 695,805 | -0.28(-0.28%) |
Feb 15, 2019 | 99.79 | 100.73 | 98.33 | 100.30 | 716,900 | +1.01(+1.02%) |
Feb 14, 2019 | 97.75 | 100.70 | 97.23 | 99.29 | 759,663 | +1.00(+1.02%) |
Feb 13, 2019 | 101.38 | 101.80 | 97.87 | 98.29 | 649,611 | -1.97(-1.96%) |
Feb 12, 2019 | 100.00 | 101.89 | 99.02 | 100.26 | 581,507 | +0.97(+0.98%) |
Feb 11, 2019 | 99.21 | 99.89 | 97.02 | 99.29 | 584,821 | +0.94(+0.96%) |
Feb 08, 2019 | 94.61 | 98.90 | 94.00 | 98.35 | 584,100 | +2.48(+2.59%) |
Feb 07, 2019 | 93.85 | 96.51 | 92.78 | 95.87 | 582,606 | +0.80(+0.84%) |
Feb 06, 2019 | 97.73 | 98.25 | 93.25 | 95.07 | 851,393 | -2.02(-2.08%) |
Feb 05, 2019 | 96.13 | 97.48 | 94.70 | 97.09 | 821,046 | +1.82(+1.91%) |
Feb 04, 2019 | 92.87 | 96.68 | 92.46 | 95.27 | 1,022,705 | +2.60(+2.81%) |