Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 142.65 | 142.65 | 136.00 | 140.25 | 27,187 | -1.55(-1.09%) |
Apr 29, 2019 | 140.40 | 143.56 | 140.40 | 141.80 | 13,484 | +0.45(+0.32%) |
Apr 26, 2019 | 135.55 | 141.85 | 133.55 | 141.35 | 12,580 | +5.25(+3.86%) |
Apr 25, 2019 | 139.60 | 139.60 | 134.70 | 136.10 | 21,654 | -4.50(-3.20%) |
Apr 24, 2019 | 146.55 | 146.75 | 139.30 | 140.60 | 15,719 | -6.45(-4.39%) |
Apr 23, 2019 | 146.00 | 147.50 | 145.10 | 147.05 | 12,160 | +0.85(+0.58%) |
Apr 22, 2019 | 138.65 | 146.50 | 137.40 | 146.20 | 28,368 | +7.75(+5.60%) |
Apr 18, 2019 | 143.65 | 145.00 | 138.40 | 138.45 | 15,220 | -5.20(-3.62%) |
Apr 17, 2019 | 143.55 | 145.00 | 141.80 | 143.65 | 17,893 | +0.80(+0.56%) |
Apr 16, 2019 | 144.85 | 145.35 | 142.70 | 142.85 | 34,614 | -2.05(-1.41%) |
Apr 15, 2019 | 141.80 | 145.60 | 141.80 | 144.90 | 34,030 | +2.10(+1.47%) |
Apr 12, 2019 | 142.85 | 144.15 | 141.15 | 142.80 | 21,200 | +1.50(+1.06%) |
Apr 11, 2019 | 141.00 | 142.35 | 138.28 | 141.30 | 16,350 | -0.65(-0.46%) |
Apr 10, 2019 | 137.25 | 143.50 | 136.10 | 141.95 | 32,151 | +4.80(+3.50%) |
Apr 09, 2019 | 137.50 | 139.95 | 134.45 | 137.15 | 21,267 | -1.35(-0.97%) |
Apr 08, 2019 | 133.45 | 139.35 | 131.23 | 138.50 | 24,338 | +4.90(+3.67%) |
Apr 05, 2019 | 134.00 | 135.00 | 129.80 | 133.60 | 29,860 | -0.55(-0.41%) |
Apr 04, 2019 | 129.10 | 134.65 | 127.69 | 134.15 | 26,647 | +5.90(+4.60%) |
Apr 03, 2019 | 132.40 | 134.95 | 126.30 | 128.25 | 27,676 | -0.05(-0.04%) |
Apr 02, 2019 | 131.10 | 133.30 | 128.10 | 128.30 | 12,379 | -3.60(-2.73%) |
Apr 01, 2019 | 126.60 | 132.50 | 126.60 | 131.90 | 23,723 | +6.20(+4.93%) |
Mar 29, 2019 | 127.50 | 129.50 | 123.30 | 125.70 | 26,760 | -0.20(-0.16%) |
Mar 28, 2019 | 124.55 | 127.90 | 122.58 | 125.90 | 25,129 | +0.00(+0.00%) |
Mar 27, 2019 | 128.50 | 131.25 | 122.60 | 125.90 | 14,992 | -2.60(-2.02%) |
Mar 26, 2019 | 129.10 | 134.50 | 127.10 | 128.50 | 16,576 | +0.55(+0.43%) |
Mar 25, 2019 | 123.85 | 128.15 | 121.00 | 127.95 | 19,531 | +3.70(+2.98%) |
Mar 22, 2019 | 131.35 | 132.65 | 123.90 | 124.25 | 21,880 | -8.70(-6.54%) |
Mar 21, 2019 | 133.70 | 134.65 | 131.50 | 132.95 | 28,929 | +1.80(+1.37%) |
Mar 20, 2019 | 127.50 | 133.85 | 123.95 | 131.15 | 27,900 | +3.55(+2.78%) |
Mar 19, 2019 | 124.20 | 130.65 | 123.55 | 127.60 | 28,523 | +4.20(+3.40%) |
Mar 18, 2019 | 123.25 | 125.00 | 121.30 | 123.40 | 57,421 | +0.15(+0.12%) |
Mar 15, 2019 | 123.40 | 126.55 | 122.70 | 123.25 | 70,820 | -0.25(-0.20%) |
Mar 14, 2019 | 128.05 | 130.05 | 122.90 | 123.50 | 33,537 | -6.00(-4.63%) |
Mar 13, 2019 | 129.75 | 130.40 | 121.35 | 129.50 | 42,138 | +0.40(+0.31%) |
Mar 12, 2019 | 126.15 | 136.06 | 125.47 | 129.10 | 55,404 | +5.10(+4.11%) |
Mar 11, 2019 | 118.60 | 127.75 | 118.20 | 124.00 | 33,540 | +6.50(+5.53%) |
Mar 08, 2019 | 113.80 | 119.08 | 111.90 | 117.50 | 45,860 | +2.60(+2.26%) |
Mar 07, 2019 | 121.70 | 123.83 | 114.55 | 114.90 | 51,641 | -7.60(-6.20%) |
Mar 06, 2019 | 125.15 | 125.90 | 118.75 | 122.50 | 28,229 | -2.90(-2.31%) |
Mar 05, 2019 | 130.90 | 132.25 | 124.85 | 125.40 | 26,278 | -5.50(-4.20%) |
Mar 04, 2019 | 131.65 | 134.80 | 127.35 | 130.90 | 29,298 | +0.15(+0.11%) |
Mar 01, 2019 | 132.30 | 133.88 | 130.55 | 130.75 | 29,600 | -1.05(-0.80%) |
Feb 28, 2019 | 140.95 | 141.05 | 130.50 | 131.80 | 40,002 | -9.40(-6.66%) |
Feb 27, 2019 | 148.85 | 149.25 | 140.40 | 141.20 | 20,377 | -8.80(-5.87%) |
Feb 26, 2019 | 146.85 | 150.55 | 146.85 | 150.00 | 16,274 | +3.10(+2.11%) |
Feb 25, 2019 | 143.25 | 149.75 | 143.25 | 146.90 | 13,819 | +3.60(+2.51%) |
Feb 22, 2019 | 144.75 | 147.40 | 141.80 | 143.30 | 10,320 | -1.15(-0.80%) |
Feb 21, 2019 | 147.25 | 148.50 | 142.60 | 144.45 | 14,269 | -3.25(-2.20%) |
Feb 20, 2019 | 142.00 | 148.65 | 142.00 | 147.70 | 25,116 | +4.05(+2.82%) |
Feb 19, 2019 | 142.05 | 144.95 | 141.35 | 143.65 | 13,428 | +1.55(+1.09%) |
Feb 15, 2019 | 144.35 | 145.20 | 141.25 | 142.10 | 17,480 | -1.05(-0.73%) |
Feb 14, 2019 | 140.00 | 146.55 | 140.00 | 143.15 | 24,177 | +2.90(+2.07%) |
Feb 13, 2019 | 136.75 | 141.00 | 136.75 | 140.25 | 19,233 | +4.25(+3.12%) |
Feb 12, 2019 | 138.10 | 138.50 | 134.40 | 136.00 | 18,660 | -0.15(-0.11%) |
Feb 11, 2019 | 134.45 | 136.55 | 133.03 | 136.15 | 12,284 | +1.65(+1.23%) |
Feb 08, 2019 | 133.20 | 135.60 | 129.75 | 134.50 | 12,380 | +1.25(+0.94%) |
Feb 07, 2019 | 137.80 | 141.85 | 132.50 | 133.25 | 20,146 | -5.55(-4.00%) |
Feb 06, 2019 | 138.25 | 141.07 | 138.25 | 138.80 | 14,541 | +0.45(+0.33%) |
Feb 05, 2019 | 140.25 | 141.70 | 137.70 | 138.35 | 19,568 | -1.65(-1.18%) |
Feb 04, 2019 | 137.40 | 142.32 | 135.90 | 140.00 | 36,639 | +2.15(+1.56%) |