Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.24 | 139.96 | 136.93 | 138.04 | 726,071 | -0.84(-0.60%) |
Apr 29, 2019 | 138.11 | 140.75 | 138.00 | 138.88 | 1,142,632 | +1.18(+0.86%) |
Apr 26, 2019 | 136.10 | 138.20 | 135.28 | 137.70 | 1,008,900 | +1.94(+1.43%) |
Apr 25, 2019 | 135.02 | 136.76 | 132.69 | 135.76 | 1,422,442 | +2.47(+1.85%) |
Apr 24, 2019 | 134.33 | 135.74 | 133.19 | 133.29 | 977,565 | -0.32(-0.24%) |
Apr 23, 2019 | 130.50 | 133.76 | 129.64 | 133.61 | 1,714,434 | +3.61(+2.78%) |
Apr 22, 2019 | 127.89 | 130.37 | 127.30 | 130.00 | 1,294,059 | +1.92(+1.50%) |
Apr 18, 2019 | 128.80 | 129.58 | 125.25 | 128.08 | 1,264,800 | -0.83(-0.64%) |
Apr 17, 2019 | 134.59 | 134.79 | 128.20 | 128.91 | 1,560,179 | -4.61(-3.45%) |
Apr 16, 2019 | 135.78 | 137.25 | 132.35 | 133.52 | 1,253,752 | -1.16(-0.86%) |
Apr 15, 2019 | 135.02 | 136.49 | 132.74 | 134.68 | 961,087 | -0.26(-0.19%) |
Apr 12, 2019 | 135.90 | 135.90 | 133.94 | 134.94 | 1,008,200 | -0.44(-0.33%) |
Apr 11, 2019 | 133.62 | 135.77 | 133.22 | 135.38 | 1,356,042 | +1.46(+1.09%) |
Apr 10, 2019 | 130.32 | 134.32 | 130.21 | 133.92 | 1,467,292 | +4.23(+3.26%) |
Apr 09, 2019 | 128.69 | 130.02 | 128.17 | 129.69 | 1,169,206 | +0.06(+0.05%) |
Apr 08, 2019 | 128.74 | 129.70 | 125.90 | 129.63 | 972,556 | +0.93(+0.72%) |
Apr 05, 2019 | 126.08 | 129.08 | 126.07 | 128.70 | 1,548,700 | +2.75(+2.18%) |
Apr 04, 2019 | 129.00 | 130.16 | 122.95 | 125.95 | 1,686,748 | -2.92(-2.27%) |
Apr 03, 2019 | 128.61 | 129.91 | 127.25 | 128.87 | 1,081,795 | +1.14(+0.89%) |
Apr 02, 2019 | 126.84 | 127.82 | 125.48 | 127.73 | 1,471,715 | +0.89(+0.70%) |
Apr 01, 2019 | 126.30 | 128.88 | 124.53 | 126.84 | 1,458,760 | +2.24(+1.80%) |
Mar 29, 2019 | 123.20 | 125.56 | 122.33 | 124.60 | 2,405,300 | +2.77(+2.27%) |
Mar 28, 2019 | 120.50 | 122.33 | 119.50 | 121.83 | 1,210,005 | +1.34(+1.11%) |
Mar 27, 2019 | 124.20 | 124.61 | 118.83 | 120.49 | 1,614,261 | -3.79(-3.05%) |
Mar 26, 2019 | 125.91 | 126.00 | 123.50 | 124.28 | 1,233,141 | +0.74(+0.60%) |
Mar 25, 2019 | 125.00 | 125.39 | 122.01 | 123.54 | 2,112,848 | -2.14(-1.70%) |
Mar 22, 2019 | 132.22 | 132.28 | 124.55 | 125.68 | 2,298,500 | -6.79(-5.13%) |
Mar 21, 2019 | 129.50 | 132.50 | 129.50 | 132.47 | 1,288,990 | +2.48(+1.91%) |
Mar 20, 2019 | 129.50 | 131.00 | 127.66 | 129.99 | 1,186,169 | +0.44(+0.34%) |
Mar 19, 2019 | 129.69 | 130.38 | 128.58 | 129.55 | 1,681,720 | +0.97(+0.75%) |
Mar 18, 2019 | 127.33 | 129.90 | 127.33 | 128.58 | 1,744,094 | +1.26(+0.99%) |
Mar 15, 2019 | 126.50 | 127.98 | 126.12 | 127.32 | 1,937,900 | +0.90(+0.71%) |
Mar 14, 2019 | 125.40 | 128.38 | 124.43 | 126.42 | 2,031,056 | +2.17(+1.75%) |
Mar 13, 2019 | 124.49 | 126.34 | 124.07 | 124.25 | 1,461,772 | -0.54(-0.43%) |
Mar 12, 2019 | 126.75 | 126.78 | 124.63 | 124.79 | 1,786,288 | -1.02(-0.81%) |
Mar 11, 2019 | 123.00 | 125.84 | 122.99 | 125.81 | 2,154,441 | +3.38(+2.76%) |
Mar 08, 2019 | 121.21 | 123.72 | 119.51 | 122.43 | 1,871,600 | -0.90(-0.73%) |
Mar 07, 2019 | 122.50 | 125.47 | 122.09 | 123.33 | 2,488,036 | +0.62(+0.51%) |
Mar 06, 2019 | 125.00 | 126.69 | 121.81 | 122.71 | 2,127,451 | -2.60(-2.07%) |
Mar 05, 2019 | 127.22 | 128.00 | 123.87 | 125.31 | 2,539,400 | -2.60(-2.03%) |
Mar 04, 2019 | 134.44 | 134.97 | 124.35 | 127.91 | 4,967,310 | -6.74(-5.01%) |
Mar 01, 2019 | 143.00 | 143.70 | 132.46 | 134.65 | 7,171,800 | -1.23(-0.91%) |
Feb 28, 2019 | 138.95 | 138.95 | 135.87 | 135.88 | 3,384,256 | -2.57(-1.86%) |
Feb 27, 2019 | 136.87 | 139.04 | 135.79 | 138.45 | 1,600,408 | +2.48(+1.82%) |
Feb 26, 2019 | 135.62 | 137.07 | 133.61 | 135.97 | 1,204,325 | +0.57(+0.42%) |
Feb 25, 2019 | 136.89 | 136.90 | 134.51 | 135.40 | 1,428,835 | +0.84(+0.62%) |
Feb 22, 2019 | 132.49 | 134.65 | 132.42 | 134.56 | 941,700 | +2.14(+1.62%) |
Feb 21, 2019 | 132.28 | 133.12 | 131.52 | 132.42 | 1,698,689 | -0.70(-0.53%) |
Feb 20, 2019 | 136.15 | 136.45 | 132.19 | 133.12 | 1,597,614 | -3.04(-2.23%) |
Feb 19, 2019 | 136.12 | 136.89 | 135.45 | 136.16 | 878,627 | -0.09(-0.07%) |
Feb 15, 2019 | 134.94 | 136.34 | 133.81 | 136.25 | 1,120,600 | +1.72(+1.28%) |
Feb 14, 2019 | 133.01 | 136.15 | 132.16 | 134.53 | 1,268,247 | +0.72(+0.54%) |
Feb 13, 2019 | 135.00 | 135.00 | 132.50 | 133.81 | 877,164 | -0.46(-0.34%) |
Feb 12, 2019 | 131.97 | 134.87 | 131.62 | 134.27 | 1,792,698 | +3.35(+2.56%) |
Feb 11, 2019 | 132.64 | 134.38 | 129.63 | 130.92 | 1,415,083 | +0.03(+0.02%) |
Feb 08, 2019 | 126.48 | 131.37 | 126.48 | 130.89 | 1,293,700 | +2.68(+2.09%) |
Feb 07, 2019 | 126.77 | 128.30 | 124.67 | 128.21 | 1,408,425 | +0.00(+0.00%) |
Feb 06, 2019 | 129.16 | 130.38 | 126.10 | 128.21 | 1,130,954 | -1.35(-1.04%) |
Feb 05, 2019 | 129.07 | 131.43 | 128.59 | 129.56 | 1,325,138 | +0.73(+0.57%) |
Feb 04, 2019 | 127.46 | 130.80 | 126.53 | 128.83 | 1,542,868 | +1.53(+1.20%) |