Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.84 | 140.51 | 136.60 | 137.76 | 2,652,207 | -4.12(-2.90%) |
Apr 29, 2019 | 144.35 | 144.48 | 141.38 | 141.88 | 1,396,830 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.69 | 140.68 | 142.38 | 1,714,198 | +2.19(+1.57%) |
Apr 25, 2019 | 139.79 | 141.05 | 137.66 | 140.19 | 2,043,687 | +2.48(+1.80%) |
Apr 24, 2019 | 136.26 | 138.13 | 135.37 | 137.71 | 1,427,624 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.43 | 132.61 | 136.28 | 1,936,026 | +2.77(+2.07%) |
Apr 22, 2019 | 135.29 | 135.46 | 131.87 | 133.51 | 1,656,565 | -2.33(-1.71%) |
Apr 18, 2019 | 137.28 | 137.98 | 134.84 | 135.84 | 1,921,500 | -0.88(-0.64%) |
Apr 17, 2019 | 138.28 | 139.12 | 136.53 | 136.72 | 1,772,996 | -1.30(-0.94%) |
Apr 16, 2019 | 135.61 | 138.26 | 135.24 | 138.02 | 1,656,985 | +2.77(+2.05%) |
Apr 15, 2019 | 136.70 | 137.28 | 133.08 | 135.25 | 2,103,861 | -1.87(-1.36%) |
Apr 12, 2019 | 135.42 | 137.24 | 134.56 | 137.12 | 2,283,361 | +2.63(+1.96%) |
Apr 11, 2019 | 134.43 | 134.92 | 132.83 | 134.49 | 1,853,932 | +0.02(+0.01%) |
Apr 10, 2019 | 133.34 | 134.58 | 132.52 | 134.47 | 1,437,512 | +1.66(+1.25%) |
Apr 09, 2019 | 136.14 | 136.37 | 131.70 | 132.81 | 3,291,796 | -5.33(-3.86%) |
Apr 08, 2019 | 138.58 | 139.18 | 136.02 | 138.14 | 3,646,432 | +3.73(+2.77%) |
Apr 05, 2019 | 133.51 | 134.75 | 132.18 | 134.41 | 1,947,085 | +1.21(+0.91%) |
Apr 04, 2019 | 131.75 | 134.44 | 130.47 | 133.20 | 2,815,130 | +1.95(+1.48%) |
Apr 03, 2019 | 129.70 | 134.13 | 128.76 | 131.25 | 4,421,140 | +2.48(+1.93%) |
Apr 02, 2019 | 123.73 | 130.12 | 121.63 | 128.78 | 5,828,009 | +5.43(+4.40%) |
Apr 01, 2019 | 118.26 | 123.50 | 118.16 | 123.35 | 4,727,066 | +9.56(+8.40%) |
Mar 29, 2019 | 112.96 | 115.36 | 112.63 | 113.79 | 2,474,200 | +1.62(+1.45%) |
Mar 28, 2019 | 110.99 | 113.69 | 110.96 | 112.17 | 1,185,166 | +1.01(+0.91%) |
Mar 27, 2019 | 111.99 | 112.63 | 109.77 | 111.16 | 1,494,926 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.01 | 110.75 | 111.92 | 989,892 | +0.15(+0.14%) |
Mar 25, 2019 | 110.95 | 112.77 | 109.63 | 111.77 | 1,324,184 | +0.28(+0.25%) |
Mar 22, 2019 | 114.45 | 114.69 | 110.67 | 111.50 | 1,789,590 | -4.03(-3.49%) |
Mar 21, 2019 | 112.43 | 116.28 | 111.81 | 115.53 | 1,536,568 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,886,019 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.20 | 110.89 | 112.36 | 1,547,828 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.41 | 109.20 | 110.77 | 1,834,632 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.55 | 110.31 | 110.43 | 2,308,632 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.28 | 1,669,270 | -1.29(-1.15%) |
Mar 13, 2019 | 112.12 | 113.36 | 111.40 | 111.57 | 1,243,074 | -0.34(-0.31%) |
Mar 12, 2019 | 114.60 | 114.95 | 111.31 | 111.92 | 1,928,411 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.16 | 113.84 | 1,355,349 | -0.21(-0.18%) |
Mar 08, 2019 | 111.73 | 114.20 | 110.92 | 114.05 | 1,302,740 | +0.88(+0.78%) |
Mar 07, 2019 | 117.45 | 117.53 | 112.45 | 113.17 | 2,444,291 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.85 | 117.78 | 117.83 | 1,523,417 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.39 | 1,450,954 | -1.36(-1.14%) |
Mar 04, 2019 | 119.92 | 121.38 | 118.56 | 119.75 | 1,960,660 | +0.43(+0.36%) |
Mar 01, 2019 | 122.07 | 122.46 | 118.50 | 119.33 | 2,322,787 | -1.35(-1.12%) |
Feb 28, 2019 | 121.63 | 122.19 | 119.92 | 120.68 | 2,038,349 | -1.12(-0.92%) |
Feb 27, 2019 | 124.10 | 124.64 | 121.58 | 121.80 | 1,782,532 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.44 | 124.41 | 1,722,374 | +1.19(+0.97%) |
Feb 25, 2019 | 127.16 | 127.54 | 123.10 | 123.22 | 2,038,296 | -2.43(-1.94%) |
Feb 22, 2019 | 124.08 | 125.76 | 123.48 | 125.65 | 3,045,670 | +2.02(+1.64%) |
Feb 21, 2019 | 123.35 | 124.08 | 120.68 | 123.63 | 2,170,940 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,241 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,643 | +3.67(+3.09%) |
Feb 15, 2019 | 117.14 | 119.21 | 115.95 | 118.74 | 2,598,456 | +1.03(+0.88%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.71 | 2,974,429 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.94 | 120.93 | 1,159,367 | +1.35(+1.13%) |
Feb 12, 2019 | 118.88 | 121.14 | 118.69 | 119.58 | 2,029,574 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.63 | 118.51 | 1,385,973 | -0.20(-0.17%) |
Feb 08, 2019 | 118.82 | 119.78 | 117.46 | 118.71 | 2,300,875 | -1.58(-1.32%) |
Feb 07, 2019 | 123.39 | 123.72 | 118.61 | 120.29 | 2,473,702 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.67 | 119.99 | 124.62 | 2,550,579 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.79 | 118.14 | 120.62 | 2,053,271 | +2.69(+2.28%) |
Feb 04, 2019 | 119.39 | 120.15 | 117.34 | 117.93 | 1,275,331 | -1.59(-1.33%) |