Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.74 | 136.28 | 134.35 | 136.17 | 354,396 | +1.06(+0.78%) |
Apr 29, 2019 | 133.84 | 136.12 | 133.38 | 135.11 | 613,745 | +0.83(+0.62%) |
Apr 26, 2019 | 134.77 | 135.37 | 133.04 | 134.28 | 653,500 | +0.58(+0.43%) |
Apr 25, 2019 | 129.27 | 134.87 | 126.05 | 133.70 | 1,706,683 | +0.43(+0.32%) |
Apr 24, 2019 | 132.77 | 134.84 | 132.76 | 133.27 | 1,035,421 | +0.36(+0.27%) |
Apr 23, 2019 | 130.90 | 134.33 | 130.48 | 132.91 | 936,855 | +2.44(+1.87%) |
Apr 22, 2019 | 130.06 | 133.86 | 129.98 | 130.47 | 723,301 | -0.31(-0.24%) |
Apr 18, 2019 | 132.05 | 132.51 | 129.06 | 130.78 | 1,287,400 | -0.88(-0.67%) |
Apr 17, 2019 | 137.69 | 137.69 | 131.34 | 131.66 | 719,767 | -5.46(-3.98%) |
Apr 16, 2019 | 141.58 | 142.01 | 136.62 | 137.12 | 614,609 | -3.92(-2.78%) |
Apr 15, 2019 | 141.40 | 141.73 | 140.49 | 141.04 | 629,909 | -0.46(-0.33%) |
Apr 12, 2019 | 141.00 | 142.32 | 141.00 | 141.50 | 589,300 | +0.98(+0.70%) |
Apr 11, 2019 | 140.98 | 140.98 | 139.88 | 140.52 | 458,004 | -0.07(-0.05%) |
Apr 10, 2019 | 140.97 | 141.46 | 140.32 | 140.59 | 608,874 | -0.41(-0.29%) |
Apr 09, 2019 | 141.42 | 142.09 | 140.81 | 141.00 | 465,418 | -0.97(-0.68%) |
Apr 08, 2019 | 141.06 | 142.02 | 139.66 | 141.97 | 517,943 | +1.21(+0.86%) |
Apr 05, 2019 | 140.14 | 141.16 | 139.70 | 140.76 | 416,100 | +0.86(+0.61%) |
Apr 04, 2019 | 139.66 | 140.12 | 139.20 | 139.90 | 416,398 | +0.36(+0.26%) |
Apr 03, 2019 | 142.33 | 142.33 | 138.85 | 139.54 | 871,153 | -2.44(-1.72%) |
Apr 02, 2019 | 141.58 | 142.07 | 140.65 | 141.98 | 480,536 | +0.39(+0.28%) |
Apr 01, 2019 | 142.50 | 142.50 | 140.73 | 141.59 | 563,930 | -0.13(-0.09%) |
Mar 29, 2019 | 141.24 | 142.17 | 140.43 | 141.72 | 828,500 | +1.44(+1.03%) |
Mar 28, 2019 | 139.44 | 140.36 | 138.94 | 140.28 | 305,351 | +1.27(+0.91%) |
Mar 27, 2019 | 139.27 | 139.50 | 137.50 | 139.01 | 591,957 | -0.11(-0.08%) |
Mar 26, 2019 | 139.76 | 140.51 | 138.43 | 139.12 | 331,366 | +0.41(+0.30%) |
Mar 25, 2019 | 138.51 | 139.35 | 137.88 | 138.71 | 357,886 | +0.12(+0.09%) |
Mar 22, 2019 | 138.83 | 141.53 | 138.13 | 138.59 | 603,600 | +0.81(+0.59%) |
Mar 21, 2019 | 135.27 | 138.35 | 134.71 | 137.78 | 683,655 | +1.96(+1.44%) |
Mar 20, 2019 | 136.30 | 137.26 | 135.58 | 135.82 | 513,152 | -0.82(-0.60%) |
Mar 19, 2019 | 136.20 | 137.27 | 135.62 | 136.64 | 675,577 | +1.07(+0.79%) |
Mar 18, 2019 | 136.85 | 136.85 | 133.99 | 135.57 | 705,741 | -1.03(-0.75%) |
Mar 15, 2019 | 136.26 | 137.42 | 136.21 | 136.60 | 745,700 | +0.29(+0.21%) |
Mar 14, 2019 | 136.03 | 136.74 | 135.33 | 136.31 | 683,613 | +0.24(+0.18%) |
Mar 13, 2019 | 136.13 | 136.78 | 134.98 | 136.07 | 649,816 | +0.46(+0.34%) |
Mar 12, 2019 | 135.00 | 135.93 | 134.76 | 135.61 | 441,813 | +1.01(+0.75%) |
Mar 11, 2019 | 133.90 | 134.76 | 133.54 | 134.60 | 423,515 | +1.09(+0.82%) |
Mar 08, 2019 | 131.91 | 133.85 | 130.85 | 133.51 | 657,700 | +0.57(+0.43%) |
Mar 07, 2019 | 133.79 | 134.09 | 132.10 | 132.94 | 676,266 | -0.88(-0.66%) |
Mar 06, 2019 | 135.55 | 135.76 | 133.23 | 133.82 | 406,208 | -1.62(-1.20%) |
Mar 05, 2019 | 135.36 | 136.52 | 133.82 | 135.44 | 395,979 | -0.07(-0.05%) |
Mar 04, 2019 | 136.83 | 137.67 | 134.24 | 135.51 | 746,453 | -1.21(-0.89%) |
Mar 01, 2019 | 135.19 | 137.67 | 135.19 | 136.72 | 924,500 | +2.36(+1.76%) |
Feb 28, 2019 | 133.24 | 135.27 | 132.55 | 134.36 | 921,800 | +0.91(+0.68%) |
Feb 27, 2019 | 131.31 | 133.52 | 130.64 | 133.45 | 489,088 | +1.72(+1.31%) |
Feb 26, 2019 | 133.08 | 133.08 | 131.63 | 131.73 | 485,639 | -1.46(-1.10%) |
Feb 25, 2019 | 133.71 | 134.99 | 132.90 | 133.19 | 519,464 | +0.17(+0.13%) |
Feb 22, 2019 | 132.06 | 133.05 | 131.95 | 133.02 | 483,800 | +1.31(+0.99%) |
Feb 21, 2019 | 131.52 | 132.05 | 131.06 | 131.71 | 551,934 | -0.93(-0.70%) |
Feb 20, 2019 | 131.97 | 133.07 | 131.35 | 132.64 | 393,208 | +0.93(+0.71%) |
Feb 19, 2019 | 132.71 | 132.71 | 131.10 | 131.71 | 766,344 | -1.03(-0.78%) |
Feb 15, 2019 | 132.65 | 133.13 | 132.10 | 132.74 | 619,300 | +0.97(+0.74%) |
Feb 14, 2019 | 132.45 | 132.45 | 130.10 | 131.77 | 639,504 | -0.95(-0.72%) |
Feb 13, 2019 | 132.99 | 133.41 | 131.93 | 132.72 | 417,902 | -0.14(-0.11%) |
Feb 12, 2019 | 131.87 | 133.26 | 131.46 | 132.86 | 409,337 | +1.77(+1.35%) |
Feb 11, 2019 | 131.49 | 132.31 | 130.94 | 131.09 | 414,926 | -0.27(-0.21%) |
Feb 08, 2019 | 129.77 | 131.41 | 129.43 | 131.36 | 502,900 | +0.93(+0.71%) |
Feb 07, 2019 | 131.79 | 132.26 | 129.92 | 130.43 | 536,020 | -2.32(-1.75%) |
Feb 06, 2019 | 132.68 | 133.30 | 132.24 | 132.75 | 704,532 | -0.18(-0.14%) |
Feb 05, 2019 | 132.58 | 133.24 | 132.24 | 132.93 | 404,553 | +0.26(+0.20%) |
Feb 04, 2019 | 132.54 | 132.99 | 131.16 | 132.67 | 368,877 | +0.36(+0.27%) |