Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.09 | 148.21 | 144.57 | 146.39 | 755,916 | -1.11(-0.75%) |
Apr 29, 2019 | 146.89 | 148.13 | 145.72 | 147.50 | 1,154,796 | +1.73(+1.19%) |
Apr 26, 2019 | 145.22 | 147.07 | 144.18 | 145.77 | 903,900 | +0.27(+0.19%) |
Apr 25, 2019 | 146.25 | 147.43 | 144.81 | 145.50 | 826,317 | -0.55(-0.38%) |
Apr 24, 2019 | 145.00 | 146.97 | 143.75 | 146.05 | 1,069,255 | +2.52(+1.76%) |
Apr 23, 2019 | 142.29 | 144.01 | 141.65 | 143.53 | 1,004,167 | +1.73(+1.22%) |
Apr 22, 2019 | 141.52 | 142.81 | 139.31 | 141.80 | 936,452 | +0.15(+0.11%) |
Apr 18, 2019 | 139.89 | 141.88 | 138.73 | 141.65 | 1,086,400 | +1.91(+1.37%) |
Apr 17, 2019 | 138.19 | 139.97 | 137.05 | 139.74 | 967,833 | +1.96(+1.42%) |
Apr 16, 2019 | 136.00 | 138.99 | 135.35 | 137.78 | 1,150,614 | +2.14(+1.58%) |
Apr 15, 2019 | 135.88 | 136.36 | 133.95 | 135.64 | 1,184,594 | +0.67(+0.50%) |
Apr 12, 2019 | 134.00 | 135.28 | 133.06 | 134.97 | 1,243,200 | +1.42(+1.06%) |
Apr 11, 2019 | 133.66 | 133.99 | 129.86 | 133.55 | 2,196,313 | +4.40(+3.41%) |
Apr 10, 2019 | 126.00 | 129.30 | 125.89 | 129.15 | 1,258,175 | +3.73(+2.97%) |
Apr 09, 2019 | 124.55 | 126.90 | 124.12 | 125.42 | 907,796 | -0.06(-0.05%) |
Apr 08, 2019 | 124.59 | 125.56 | 123.39 | 125.48 | 1,075,039 | +0.07(+0.06%) |
Apr 05, 2019 | 122.93 | 125.91 | 122.51 | 125.41 | 1,510,700 | +3.24(+2.65%) |
Apr 04, 2019 | 122.87 | 124.05 | 120.97 | 122.17 | 884,874 | -0.71(-0.58%) |
Apr 03, 2019 | 118.50 | 123.20 | 117.24 | 122.88 | 1,805,010 | +5.12(+4.35%) |
Apr 02, 2019 | 120.65 | 121.22 | 117.54 | 117.76 | 1,489,946 | -2.97(-2.46%) |
Apr 01, 2019 | 125.05 | 125.50 | 119.95 | 120.73 | 2,073,140 | -3.52(-2.83%) |
Mar 29, 2019 | 130.11 | 130.22 | 124.05 | 124.25 | 2,144,200 | -5.55(-4.28%) |
Mar 28, 2019 | 128.30 | 130.00 | 124.80 | 129.80 | 3,766,102 | +9.79(+8.16%) |
Mar 27, 2019 | 118.40 | 120.50 | 117.75 | 120.01 | 2,538,038 | +2.78(+2.37%) |
Mar 26, 2019 | 120.20 | 120.65 | 116.79 | 117.23 | 1,279,005 | -2.12(-1.78%) |
Mar 25, 2019 | 117.32 | 120.11 | 117.11 | 119.35 | 1,194,785 | +2.38(+2.03%) |
Mar 22, 2019 | 117.90 | 119.45 | 116.78 | 116.97 | 738,000 | -1.67(-1.41%) |
Mar 21, 2019 | 115.87 | 120.32 | 115.87 | 118.64 | 901,393 | +2.19(+1.88%) |
Mar 20, 2019 | 118.73 | 118.80 | 114.46 | 116.45 | 742,749 | -1.57(-1.33%) |
Mar 19, 2019 | 119.93 | 119.93 | 117.44 | 118.02 | 853,447 | +1.65(+1.42%) |
Mar 18, 2019 | 117.32 | 117.85 | 115.71 | 116.37 | 575,769 | -0.57(-0.49%) |
Mar 15, 2019 | 117.85 | 118.58 | 116.76 | 116.94 | 780,500 | -0.75(-0.64%) |
Mar 14, 2019 | 116.92 | 117.96 | 115.61 | 117.69 | 560,672 | +0.77(+0.66%) |
Mar 13, 2019 | 117.18 | 118.85 | 116.85 | 116.92 | 619,448 | -0.37(-0.32%) |
Mar 12, 2019 | 116.55 | 117.55 | 115.20 | 117.29 | 711,085 | +0.28(+0.24%) |
Mar 11, 2019 | 115.06 | 117.18 | 114.87 | 117.01 | 658,932 | +2.12(+1.85%) |
Mar 08, 2019 | 115.28 | 116.87 | 114.00 | 114.89 | 704,400 | -1.41(-1.21%) |
Mar 07, 2019 | 116.56 | 118.28 | 114.38 | 116.30 | 1,176,764 | +1.43(+1.24%) |
Mar 06, 2019 | 117.60 | 118.00 | 113.50 | 114.87 | 1,304,457 | -2.85(-2.42%) |
Mar 05, 2019 | 118.58 | 119.00 | 117.19 | 117.72 | 611,790 | +0.02(+0.02%) |
Mar 04, 2019 | 119.25 | 119.62 | 116.16 | 117.70 | 876,183 | -1.45(-1.22%) |
Mar 01, 2019 | 121.65 | 122.47 | 118.69 | 119.15 | 800,200 | -1.20(-1.00%) |
Feb 28, 2019 | 120.03 | 121.55 | 118.91 | 120.35 | 731,286 | -0.11(-0.09%) |
Feb 27, 2019 | 120.12 | 122.14 | 118.87 | 120.46 | 808,255 | +0.67(+0.56%) |
Feb 26, 2019 | 121.43 | 122.47 | 118.94 | 119.79 | 1,188,186 | -2.18(-1.79%) |
Feb 25, 2019 | 124.92 | 125.98 | 121.54 | 121.97 | 1,014,360 | -2.80(-2.24%) |
Feb 22, 2019 | 127.57 | 127.57 | 124.08 | 124.77 | 1,527,400 | -4.87(-3.76%) |
Feb 21, 2019 | 130.74 | 130.74 | 128.41 | 129.64 | 485,057 | -1.13(-0.86%) |
Feb 20, 2019 | 129.88 | 132.18 | 129.69 | 130.77 | 534,081 | +1.66(+1.29%) |
Feb 19, 2019 | 129.63 | 130.23 | 127.11 | 129.11 | 563,978 | -0.07(-0.05%) |
Feb 15, 2019 | 130.55 | 131.35 | 128.94 | 129.18 | 563,400 | -0.89(-0.68%) |
Feb 14, 2019 | 129.34 | 130.58 | 128.07 | 130.07 | 673,791 | -0.60(-0.46%) |
Feb 13, 2019 | 131.87 | 132.42 | 129.15 | 130.67 | 560,818 | -0.96(-0.73%) |
Feb 12, 2019 | 130.67 | 133.65 | 130.67 | 131.63 | 609,708 | +1.69(+1.30%) |
Feb 11, 2019 | 127.03 | 130.68 | 126.67 | 129.94 | 710,319 | +3.11(+2.45%) |
Feb 08, 2019 | 125.06 | 127.66 | 124.73 | 126.83 | 436,000 | +0.56(+0.44%) |
Feb 07, 2019 | 124.63 | 126.38 | 123.69 | 126.27 | 634,101 | +0.45(+0.36%) |
Feb 06, 2019 | 127.08 | 127.48 | 124.89 | 125.82 | 472,652 | -1.41(-1.11%) |
Feb 05, 2019 | 127.04 | 127.60 | 125.72 | 127.23 | 741,159 | +0.42(+0.33%) |
Feb 04, 2019 | 124.69 | 127.64 | 123.88 | 126.81 | 583,641 | +2.08(+1.67%) |