Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.90 | 138.90 | 135.33 | 136.56 | 589,759 | -2.35(-1.70%) |
Apr 29, 2019 | 136.71 | 139.05 | 136.35 | 138.92 | 451,149 | +2.19(+1.60%) |
Apr 26, 2019 | 136.65 | 137.69 | 135.37 | 136.73 | 478,550 | +0.45(+0.33%) |
Apr 25, 2019 | 132.19 | 136.42 | 131.93 | 136.27 | 796,458 | +4.17(+3.16%) |
Apr 24, 2019 | 129.05 | 132.76 | 129.04 | 132.10 | 589,644 | +3.06(+2.37%) |
Apr 23, 2019 | 127.16 | 129.70 | 127.14 | 129.05 | 598,577 | +1.88(+1.48%) |
Apr 22, 2019 | 125.48 | 127.50 | 124.42 | 127.17 | 535,688 | +1.61(+1.28%) |
Apr 18, 2019 | 124.04 | 126.06 | 123.91 | 125.56 | 421,835 | +1.79(+1.45%) |
Apr 17, 2019 | 125.31 | 125.57 | 123.12 | 123.77 | 347,128 | -1.23(-0.98%) |
Apr 16, 2019 | 125.63 | 126.01 | 124.28 | 125.00 | 562,655 | -0.16(-0.13%) |
Apr 15, 2019 | 124.87 | 125.50 | 123.72 | 125.16 | 425,981 | +0.51(+0.41%) |
Apr 12, 2019 | 123.78 | 125.60 | 123.77 | 124.65 | 486,284 | +0.88(+0.71%) |
Apr 11, 2019 | 124.94 | 125.87 | 122.72 | 123.77 | 548,273 | +1.16(+0.94%) |
Apr 10, 2019 | 122.27 | 122.82 | 121.65 | 122.61 | 345,514 | +0.67(+0.55%) |
Apr 09, 2019 | 122.33 | 122.50 | 120.77 | 121.95 | 491,634 | -0.58(-0.47%) |
Apr 08, 2019 | 125.63 | 125.63 | 121.64 | 122.53 | 476,225 | -3.27(-2.60%) |
Apr 05, 2019 | 123.99 | 126.25 | 123.40 | 125.79 | 640,366 | +1.89(+1.53%) |
Apr 04, 2019 | 124.07 | 124.22 | 123.30 | 123.90 | 401,559 | +0.19(+0.15%) |
Apr 03, 2019 | 125.32 | 125.53 | 123.46 | 123.72 | 379,388 | -0.95(-0.76%) |
Apr 02, 2019 | 125.98 | 125.98 | 124.31 | 124.66 | 416,595 | -1.28(-1.01%) |
Apr 01, 2019 | 130.20 | 130.51 | 125.32 | 125.94 | 557,346 | -3.81(-2.93%) |
Mar 29, 2019 | 130.25 | 130.62 | 129.34 | 129.74 | 327,345 | -0.24(-0.19%) |
Mar 28, 2019 | 129.77 | 130.32 | 129.38 | 129.99 | 207,607 | +0.51(+0.39%) |
Mar 27, 2019 | 128.93 | 130.11 | 128.48 | 129.48 | 305,570 | +0.84(+0.66%) |
Mar 26, 2019 | 129.34 | 130.03 | 127.83 | 128.64 | 355,826 | -0.71(-0.55%) |
Mar 25, 2019 | 128.56 | 129.79 | 128.14 | 129.34 | 471,652 | +1.05(+0.82%) |
Mar 22, 2019 | 126.36 | 128.98 | 126.06 | 128.29 | 692,058 | +1.88(+1.49%) |
Mar 21, 2019 | 122.92 | 127.03 | 122.91 | 126.41 | 585,017 | +3.23(+2.63%) |
Mar 20, 2019 | 125.42 | 125.71 | 122.69 | 123.18 | 361,030 | -2.54(-2.02%) |
Mar 19, 2019 | 125.86 | 125.86 | 124.71 | 125.71 | 281,654 | +0.08(+0.06%) |
Mar 18, 2019 | 124.51 | 125.89 | 124.45 | 125.63 | 353,666 | +0.77(+0.62%) |
Mar 15, 2019 | 125.37 | 126.44 | 124.09 | 124.86 | 830,819 | -0.41(-0.33%) |
Mar 14, 2019 | 124.49 | 125.80 | 124.35 | 125.27 | 317,050 | +0.83(+0.66%) |
Mar 13, 2019 | 124.49 | 125.31 | 124.19 | 124.44 | 346,628 | +0.29(+0.23%) |
Mar 12, 2019 | 126.11 | 126.24 | 123.47 | 124.16 | 513,280 | -2.26(-1.79%) |
Mar 11, 2019 | 126.91 | 127.23 | 125.05 | 126.42 | 519,052 | -0.39(-0.31%) |
Mar 08, 2019 | 126.32 | 127.47 | 125.30 | 126.81 | 726,313 | +0.07(+0.06%) |
Mar 07, 2019 | 124.70 | 126.87 | 124.64 | 126.74 | 702,291 | +1.73(+1.38%) |
Mar 06, 2019 | 127.21 | 127.63 | 124.79 | 125.02 | 423,818 | -1.84(-1.45%) |
Mar 05, 2019 | 128.43 | 128.43 | 126.85 | 126.85 | 395,062 | -1.32(-1.03%) |
Mar 04, 2019 | 129.67 | 129.80 | 127.75 | 128.17 | 643,664 | -1.49(-1.15%) |
Mar 01, 2019 | 130.97 | 131.20 | 129.03 | 129.66 | 587,303 | -0.39(-0.30%) |
Feb 28, 2019 | 130.10 | 130.52 | 129.46 | 130.05 | 549,710 | -0.17(-0.13%) |
Feb 27, 2019 | 131.21 | 132.67 | 129.66 | 130.22 | 747,255 | -1.48(-1.12%) |
Feb 26, 2019 | 135.68 | 135.69 | 129.25 | 131.69 | 1,647,116 | -4.39(-3.23%) |
Feb 25, 2019 | 137.15 | 137.97 | 135.87 | 136.09 | 777,537 | -0.85(-0.62%) |
Feb 22, 2019 | 137.62 | 137.62 | 135.74 | 136.94 | 523,901 | -0.92(-0.66%) |
Feb 21, 2019 | 136.80 | 138.08 | 135.68 | 137.85 | 280,509 | +0.90(+0.66%) |
Feb 20, 2019 | 138.79 | 138.80 | 136.70 | 136.95 | 322,531 | -1.37(-0.99%) |
Feb 19, 2019 | 137.60 | 138.78 | 136.99 | 138.32 | 326,297 | +1.33(+0.97%) |
Feb 15, 2019 | 137.42 | 138.37 | 136.41 | 136.99 | 685,208 | +0.23(+0.17%) |
Feb 14, 2019 | 135.49 | 137.11 | 134.45 | 136.75 | 449,657 | +1.02(+0.75%) |
Feb 13, 2019 | 135.46 | 135.77 | 134.17 | 135.73 | 215,838 | +0.22(+0.16%) |
Feb 12, 2019 | 136.17 | 136.58 | 135.41 | 135.52 | 319,332 | -0.31(-0.22%) |
Feb 11, 2019 | 136.18 | 136.71 | 135.13 | 135.82 | 332,840 | +0.29(+0.21%) |
Feb 08, 2019 | 134.42 | 136.41 | 134.42 | 135.53 | 389,625 | +0.67(+0.49%) |
Feb 07, 2019 | 136.34 | 136.92 | 134.00 | 134.87 | 373,197 | -1.61(-1.18%) |
Feb 06, 2019 | 137.01 | 137.26 | 136.25 | 136.48 | 238,504 | -0.14(-0.10%) |
Feb 05, 2019 | 136.13 | 137.01 | 135.89 | 136.62 | 389,685 | +0.69(+0.51%) |
Feb 04, 2019 | 134.75 | 135.97 | 134.34 | 135.93 | 397,337 | +1.81(+1.35%) |