Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.51 | 128.42 | 122.17 | 124.23 | 219,779 | -3.88(-3.03%) |
Apr 29, 2019 | 120.70 | 129.20 | 119.83 | 128.11 | 245,299 | +7.52(+6.24%) |
Apr 26, 2019 | 120.65 | 121.80 | 118.51 | 120.59 | 192,500 | -0.23(-0.19%) |
Apr 25, 2019 | 118.49 | 121.97 | 118.44 | 120.82 | 235,133 | +0.81(+0.67%) |
Apr 24, 2019 | 121.09 | 121.12 | 118.02 | 120.01 | 286,464 | -1.10(-0.91%) |
Apr 23, 2019 | 120.28 | 121.83 | 117.67 | 121.11 | 571,143 | +0.84(+0.70%) |
Apr 22, 2019 | 119.42 | 120.97 | 117.28 | 120.27 | 256,728 | +0.47(+0.39%) |
Apr 18, 2019 | 122.34 | 122.49 | 117.18 | 119.80 | 576,400 | -1.23(-1.02%) |
Apr 17, 2019 | 129.20 | 131.09 | 119.08 | 121.03 | 721,605 | -7.60(-5.91%) |
Apr 16, 2019 | 129.79 | 130.42 | 128.03 | 128.63 | 239,074 | +0.11(+0.09%) |
Apr 15, 2019 | 130.92 | 132.99 | 126.48 | 128.52 | 375,621 | -1.58(-1.21%) |
Apr 12, 2019 | 141.21 | 142.28 | 129.43 | 130.10 | 431,200 | -8.69(-6.26%) |
Apr 11, 2019 | 145.48 | 145.50 | 138.50 | 138.79 | 301,402 | -7.38(-5.05%) |
Apr 10, 2019 | 145.11 | 147.49 | 142.45 | 146.17 | 317,923 | +1.38(+0.95%) |
Apr 09, 2019 | 145.62 | 147.70 | 142.52 | 144.79 | 206,783 | -0.89(-0.61%) |
Apr 08, 2019 | 145.74 | 146.55 | 140.10 | 145.68 | 224,154 | -1.18(-0.80%) |
Apr 05, 2019 | 146.00 | 148.58 | 144.52 | 146.86 | 202,000 | +0.12(+0.08%) |
Apr 04, 2019 | 144.78 | 148.81 | 142.23 | 146.74 | 271,409 | +2.07(+1.43%) |
Apr 03, 2019 | 142.98 | 146.00 | 142.09 | 144.67 | 309,532 | +2.82(+1.99%) |
Apr 02, 2019 | 138.18 | 142.34 | 136.78 | 141.85 | 236,997 | +3.67(+2.66%) |
Apr 01, 2019 | 133.38 | 139.75 | 133.20 | 138.18 | 436,628 | +6.18(+4.68%) |
Mar 29, 2019 | 128.11 | 132.38 | 125.35 | 132.00 | 237,200 | +5.50(+4.35%) |
Mar 28, 2019 | 124.38 | 127.36 | 123.56 | 126.50 | 166,535 | +2.47(+1.99%) |
Mar 27, 2019 | 122.82 | 125.84 | 122.75 | 124.03 | 312,385 | +1.21(+0.99%) |
Mar 26, 2019 | 127.86 | 128.59 | 121.81 | 122.82 | 260,907 | -3.20(-2.54%) |
Mar 25, 2019 | 125.00 | 127.05 | 121.67 | 126.02 | 197,484 | +1.56(+1.25%) |
Mar 22, 2019 | 135.75 | 135.75 | 124.13 | 124.46 | 273,700 | -12.16(-8.90%) |
Mar 21, 2019 | 133.95 | 136.65 | 133.45 | 136.62 | 127,420 | +2.27(+1.69%) |
Mar 20, 2019 | 136.95 | 138.74 | 134.13 | 134.35 | 132,410 | -2.21(-1.62%) |
Mar 19, 2019 | 135.32 | 138.95 | 134.33 | 136.56 | 284,599 | +1.56(+1.16%) |
Mar 18, 2019 | 135.90 | 136.10 | 132.27 | 135.00 | 164,935 | -0.99(-0.73%) |
Mar 15, 2019 | 136.92 | 139.74 | 135.80 | 135.99 | 400,100 | +1.21(+0.90%) |
Mar 14, 2019 | 136.50 | 137.28 | 134.68 | 134.78 | 156,241 | -1.74(-1.27%) |
Mar 13, 2019 | 135.67 | 136.83 | 132.97 | 136.52 | 287,568 | +0.55(+0.40%) |
Mar 12, 2019 | 135.70 | 137.69 | 134.69 | 135.97 | 248,951 | +1.18(+0.88%) |
Mar 11, 2019 | 129.90 | 138.48 | 129.90 | 134.79 | 416,624 | +6.04(+4.69%) |
Mar 08, 2019 | 136.29 | 136.45 | 128.12 | 128.75 | 398,000 | -10.54(-7.57%) |
Mar 07, 2019 | 143.40 | 144.46 | 139.15 | 139.29 | 231,557 | -4.35(-3.03%) |
Mar 06, 2019 | 149.34 | 150.52 | 142.42 | 143.64 | 231,870 | -5.93(-3.96%) |
Mar 05, 2019 | 152.52 | 154.98 | 149.56 | 149.57 | 346,327 | -2.26(-1.49%) |
Mar 04, 2019 | 153.02 | 155.00 | 148.53 | 151.83 | 585,724 | +0.52(+0.34%) |
Mar 01, 2019 | 138.44 | 154.87 | 138.14 | 151.31 | 625,600 | +14.26(+10.40%) |
Feb 28, 2019 | 135.01 | 137.49 | 130.21 | 137.05 | 434,096 | -2.92(-2.09%) |
Feb 27, 2019 | 139.93 | 142.40 | 137.38 | 139.97 | 261,022 | -0.05(-0.04%) |
Feb 26, 2019 | 139.06 | 140.89 | 137.72 | 140.02 | 248,366 | +0.57(+0.41%) |
Feb 25, 2019 | 139.26 | 143.00 | 137.62 | 139.45 | 282,605 | +1.67(+1.21%) |
Feb 22, 2019 | 139.00 | 139.24 | 135.05 | 137.78 | 205,500 | -1.07(-0.77%) |
Feb 21, 2019 | 138.73 | 140.66 | 133.76 | 138.85 | 327,454 | -0.16(-0.12%) |
Feb 20, 2019 | 138.93 | 141.34 | 137.05 | 139.01 | 250,390 | +0.08(+0.06%) |
Feb 19, 2019 | 132.33 | 139.60 | 131.57 | 138.93 | 298,772 | +6.71(+5.07%) |
Feb 15, 2019 | 134.95 | 135.76 | 130.01 | 132.22 | 279,400 | -2.46(-1.83%) |
Feb 14, 2019 | 135.09 | 137.09 | 133.33 | 134.68 | 147,261 | -0.75(-0.55%) |
Feb 13, 2019 | 137.47 | 138.38 | 134.14 | 135.43 | 336,408 | -0.84(-0.62%) |
Feb 12, 2019 | 134.73 | 138.85 | 134.52 | 136.27 | 196,345 | +4.04(+3.06%) |
Feb 11, 2019 | 130.56 | 133.31 | 129.39 | 132.23 | 149,437 | +2.97(+2.30%) |
Feb 08, 2019 | 125.05 | 131.02 | 125.05 | 129.26 | 169,500 | +3.20(+2.54%) |
Feb 07, 2019 | 130.31 | 131.65 | 126.06 | 126.06 | 170,764 | -4.58(-3.51%) |
Feb 06, 2019 | 130.68 | 132.25 | 130.00 | 130.64 | 68,985 | -0.52(-0.40%) |
Feb 05, 2019 | 131.44 | 133.98 | 131.05 | 131.16 | 107,021 | -0.10(-0.08%) |
Feb 04, 2019 | 132.93 | 134.12 | 129.88 | 131.26 | 122,376 | +0.05(+0.04%) |