Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.62 | 144.09 | 137.54 | 143.61 | 86,204 | +5.29(+3.82%) |
Apr 29, 2019 | 143.33 | 145.54 | 138.05 | 138.32 | 75,926 | -4.54(-3.18%) |
Apr 26, 2019 | 144.34 | 144.34 | 140.87 | 142.86 | 97,510 | -0.81(-0.57%) |
Apr 25, 2019 | 140.75 | 143.89 | 139.29 | 143.67 | 49,674 | +1.60(+1.12%) |
Apr 24, 2019 | 142.50 | 143.14 | 139.91 | 142.07 | 82,474 | +0.19(+0.14%) |
Apr 23, 2019 | 141.30 | 142.48 | 139.68 | 141.88 | 51,401 | +0.33(+0.23%) |
Apr 22, 2019 | 141.43 | 143.94 | 141.21 | 141.55 | 48,794 | -1.02(-0.72%) |
Apr 18, 2019 | 142.87 | 143.62 | 142.00 | 142.57 | 32,198 | -0.74(-0.52%) |
Apr 17, 2019 | 141.68 | 144.18 | 141.43 | 143.31 | 58,035 | +2.11(+1.50%) |
Apr 16, 2019 | 139.61 | 141.76 | 139.61 | 141.20 | 27,103 | +1.15(+0.82%) |
Apr 15, 2019 | 139.84 | 141.72 | 139.50 | 140.05 | 41,755 | -0.52(-0.37%) |
Apr 12, 2019 | 141.54 | 142.45 | 139.53 | 140.57 | 37,239 | -1.51(-1.06%) |
Apr 11, 2019 | 143.14 | 143.14 | 140.73 | 142.08 | 49,265 | -0.13(-0.09%) |
Apr 10, 2019 | 145.50 | 146.41 | 141.16 | 142.21 | 63,905 | -3.12(-2.14%) |
Apr 09, 2019 | 143.37 | 146.44 | 142.31 | 145.33 | 83,690 | +2.36(+1.65%) |
Apr 08, 2019 | 144.32 | 145.38 | 142.27 | 142.96 | 109,382 | -1.50(-1.04%) |
Apr 05, 2019 | 143.06 | 144.46 | 142.13 | 144.46 | 53,281 | +2.44(+1.72%) |
Apr 04, 2019 | 140.44 | 142.46 | 140.44 | 142.02 | 68,209 | +1.06(+0.75%) |
Apr 03, 2019 | 140.18 | 144.58 | 139.96 | 140.95 | 76,377 | +1.09(+0.78%) |
Apr 02, 2019 | 140.29 | 140.29 | 138.34 | 139.86 | 73,455 | -0.09(-0.06%) |
Apr 01, 2019 | 141.81 | 141.81 | 139.09 | 139.95 | 73,923 | -1.22(-0.87%) |
Mar 29, 2019 | 137.21 | 141.43 | 137.21 | 141.17 | 102,781 | +4.77(+3.50%) |
Mar 28, 2019 | 134.55 | 138.24 | 133.53 | 136.40 | 77,250 | +1.40(+1.03%) |
Mar 27, 2019 | 135.62 | 136.19 | 133.98 | 135.00 | 76,452 | -0.66(-0.49%) |
Mar 26, 2019 | 135.98 | 138.66 | 134.51 | 135.66 | 63,126 | -1.01(-0.74%) |
Mar 25, 2019 | 134.80 | 138.42 | 133.94 | 136.68 | 95,856 | +2.44(+1.82%) |
Mar 22, 2019 | 140.75 | 142.21 | 134.01 | 134.23 | 62,562 | -7.28(-5.14%) |
Mar 21, 2019 | 143.20 | 144.82 | 141.22 | 141.51 | 76,328 | -2.22(-1.54%) |
Mar 20, 2019 | 143.48 | 144.57 | 140.80 | 143.73 | 56,046 | +1.08(+0.76%) |
Mar 19, 2019 | 143.00 | 143.46 | 141.55 | 142.65 | 86,848 | +0.39(+0.28%) |
Mar 18, 2019 | 139.18 | 142.66 | 139.18 | 142.25 | 93,578 | +2.49(+1.78%) |
Mar 15, 2019 | 137.56 | 139.86 | 137.11 | 139.77 | 144,834 | +2.73(+1.99%) |
Mar 14, 2019 | 136.76 | 137.54 | 133.75 | 137.03 | 110,120 | +0.44(+0.32%) |
Mar 13, 2019 | 137.06 | 138.20 | 134.63 | 136.60 | 68,316 | -1.09(-0.79%) |
Mar 12, 2019 | 141.35 | 141.39 | 137.37 | 137.69 | 85,135 | -2.71(-1.93%) |
Mar 11, 2019 | 142.68 | 142.72 | 139.74 | 140.40 | 56,107 | +0.89(+0.64%) |
Mar 08, 2019 | 136.50 | 140.20 | 136.19 | 139.51 | 35,750 | +2.37(+1.73%) |
Mar 07, 2019 | 142.91 | 142.91 | 137.15 | 137.15 | 65,625 | -5.71(-4.00%) |
Mar 06, 2019 | 142.20 | 143.11 | 138.94 | 142.86 | 64,263 | -0.45(-0.32%) |
Mar 05, 2019 | 143.45 | 145.08 | 143.23 | 143.31 | 55,874 | -0.51(-0.35%) |
Mar 04, 2019 | 145.11 | 145.11 | 142.60 | 143.82 | 51,768 | -1.24(-0.85%) |
Mar 01, 2019 | 147.36 | 148.51 | 142.18 | 145.06 | 75,510 | -2.68(-1.81%) |
Feb 28, 2019 | 152.39 | 152.39 | 147.51 | 147.74 | 84,724 | -4.12(-2.71%) |
Feb 27, 2019 | 149.55 | 152.13 | 148.63 | 151.85 | 137,290 | +2.44(+1.64%) |
Feb 26, 2019 | 145.88 | 150.32 | 145.88 | 149.41 | 102,148 | +4.25(+2.93%) |
Feb 25, 2019 | 145.93 | 147.39 | 144.50 | 145.16 | 74,680 | +0.10(+0.07%) |
Feb 22, 2019 | 144.01 | 146.32 | 144.01 | 145.06 | 87,885 | +1.54(+1.08%) |
Feb 21, 2019 | 144.87 | 144.87 | 141.90 | 143.52 | 108,284 | -0.94(-0.65%) |
Feb 20, 2019 | 142.04 | 145.21 | 141.50 | 144.46 | 93,718 | +2.80(+1.98%) |
Feb 19, 2019 | 143.15 | 143.70 | 140.85 | 141.66 | 73,525 | -0.70(-0.49%) |
Feb 15, 2019 | 142.42 | 142.43 | 139.47 | 142.36 | 124,781 | +0.84(+0.59%) |
Feb 14, 2019 | 141.15 | 142.10 | 140.42 | 141.52 | 180,336 | +0.72(+0.51%) |
Feb 13, 2019 | 144.26 | 144.29 | 140.45 | 140.81 | 83,288 | -5.08(-3.48%) |
Feb 12, 2019 | 144.61 | 147.72 | 144.61 | 145.88 | 43,104 | +0.85(+0.58%) |
Feb 11, 2019 | 144.77 | 145.36 | 141.75 | 145.04 | 95,796 | -0.78(-0.53%) |
Feb 08, 2019 | 148.63 | 148.69 | 144.85 | 145.81 | 56,719 | -2.46(-1.66%) |
Feb 07, 2019 | 152.32 | 152.32 | 147.08 | 148.28 | 75,301 | -4.87(-3.18%) |
Feb 06, 2019 | 156.52 | 157.74 | 152.74 | 153.15 | 36,656 | -3.33(-2.13%) |
Feb 05, 2019 | 152.35 | 158.20 | 152.35 | 156.48 | 52,229 | +2.97(+1.93%) |
Feb 04, 2019 | 150.68 | 154.13 | 150.68 | 153.51 | 32,507 | +1.64(+1.08%) |