Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.39 | 132.70 | 132.17 | 132.60 | 1,977 | -0.42(-0.31%) |
Apr 29, 2019 | 132.90 | 133.02 | 132.77 | 133.02 | 1,556 | +0.48(+0.36%) |
Apr 26, 2019 | 132.25 | 132.54 | 132.18 | 132.54 | 1,941 | -0.11(-0.09%) |
Apr 25, 2019 | 133.00 | 133.01 | 132.65 | 132.65 | 2,593 | +0.07(+0.06%) |
Apr 24, 2019 | 133.31 | 133.31 | 132.58 | 132.58 | 6,166 | -0.55(-0.42%) |
Apr 23, 2019 | 132.72 | 133.18 | 132.60 | 133.13 | 1,985 | +0.71(+0.54%) |
Apr 22, 2019 | 131.59 | 132.43 | 131.59 | 132.43 | 6,223 | +0.84(+0.64%) |
Apr 18, 2019 | 131.41 | 131.77 | 131.41 | 131.59 | 3,167 | -0.01(-0.01%) |
Apr 17, 2019 | 131.76 | 131.82 | 131.53 | 131.60 | 2,640 | +0.48(+0.37%) |
Apr 16, 2019 | 131.20 | 131.27 | 130.87 | 131.12 | 2,096 | +0.37(+0.28%) |
Apr 15, 2019 | 130.72 | 130.89 | 130.64 | 130.75 | 1,940 | -0.04(-0.03%) |
Apr 12, 2019 | 130.70 | 130.91 | 130.51 | 130.78 | 1,839 | +0.65(+0.50%) |
Apr 11, 2019 | 130.64 | 130.64 | 129.85 | 130.14 | 6,769 | +0.06(+0.05%) |
Apr 10, 2019 | 130.00 | 130.15 | 129.72 | 130.08 | 4,484 | +0.61(+0.47%) |
Apr 09, 2019 | 129.55 | 129.71 | 129.30 | 129.47 | 5,193 | -0.54(-0.42%) |
Apr 08, 2019 | 129.73 | 130.26 | 129.53 | 130.01 | 5,405 | +0.39(+0.30%) |
Apr 05, 2019 | 129.19 | 129.62 | 129.19 | 129.62 | 6,743 | +0.86(+0.67%) |
Apr 04, 2019 | 128.54 | 128.79 | 128.41 | 128.76 | 4,450 | +0.41(+0.32%) |
Apr 03, 2019 | 128.71 | 129.15 | 128.12 | 128.35 | 2,671 | -0.16(-0.12%) |
Apr 02, 2019 | 128.41 | 128.71 | 128.23 | 128.51 | 3,815 | -0.17(-0.13%) |
Apr 01, 2019 | 128.70 | 128.70 | 128.22 | 128.68 | 1,956 | +1.26(+0.99%) |
Mar 29, 2019 | 127.18 | 127.42 | 127.09 | 127.42 | 2,247 | +0.49(+0.38%) |
Mar 28, 2019 | 127.21 | 127.21 | 126.46 | 126.93 | 1,852 | +0.42(+0.33%) |
Mar 27, 2019 | 127.88 | 127.88 | 126.45 | 126.51 | 3,643 | -0.70(-0.55%) |
Mar 26, 2019 | 127.81 | 127.84 | 127.21 | 127.21 | 985 | +0.39(+0.31%) |
Mar 25, 2019 | 126.76 | 127.00 | 125.77 | 126.82 | 2,967 | +0.17(+0.13%) |
Mar 22, 2019 | 128.04 | 128.04 | 126.48 | 126.65 | 4,393 | -1.96(-1.52%) |
Mar 21, 2019 | 126.91 | 128.61 | 126.84 | 128.61 | 4,537 | +1.80(+1.42%) |
Mar 20, 2019 | 126.40 | 127.53 | 126.16 | 126.81 | 4,840 | +0.55(+0.43%) |
Mar 19, 2019 | 127.14 | 127.14 | 126.19 | 126.26 | 3,166 | -0.11(-0.09%) |
Mar 18, 2019 | 126.37 | 126.37 | 126.36 | 126.37 | 822 | +0.39(+0.31%) |
Mar 15, 2019 | 125.78 | 126.16 | 125.75 | 125.99 | 3,371 | +0.47(+0.37%) |
Mar 14, 2019 | 125.60 | 125.76 | 125.52 | 125.52 | 1,470 | -0.11(-0.09%) |
Mar 13, 2019 | 125.35 | 125.93 | 125.35 | 125.63 | 1,001 | +0.95(+0.76%) |
Mar 12, 2019 | 124.64 | 124.98 | 124.64 | 124.68 | 1,277 | +0.41(+0.33%) |
Mar 11, 2019 | 122.88 | 124.36 | 122.88 | 124.28 | 1,822 | +2.04(+1.67%) |
Mar 08, 2019 | 121.31 | 122.23 | 121.31 | 122.23 | 3,882 | -0.58(-0.47%) |
Mar 07, 2019 | 122.77 | 123.03 | 122.77 | 122.81 | 1,321 | -0.92(-0.75%) |
Mar 06, 2019 | 124.28 | 124.28 | 123.62 | 123.73 | 3,682 | -0.70(-0.57%) |
Mar 05, 2019 | 124.30 | 124.50 | 124.20 | 124.43 | 4,824 | +0.14(+0.11%) |
Mar 04, 2019 | 125.39 | 126.03 | 123.29 | 124.30 | 3,085 | -0.35(-0.28%) |
Mar 01, 2019 | 124.95 | 124.95 | 124.17 | 124.65 | 1,634 | +0.47(+0.38%) |
Feb 28, 2019 | 124.16 | 124.57 | 124.15 | 124.17 | 2,793 | -0.12(-0.10%) |
Feb 27, 2019 | 124.11 | 124.31 | 123.65 | 124.29 | 4,877 | -0.12(-0.10%) |
Feb 26, 2019 | 124.48 | 124.75 | 124.30 | 124.42 | 4,034 | +0.04(+0.03%) |
Feb 25, 2019 | 124.57 | 125.02 | 124.38 | 124.38 | 2,470 | +0.27(+0.22%) |
Feb 22, 2019 | 124.08 | 124.16 | 123.56 | 124.11 | 6,028 | +0.66(+0.53%) |
Feb 21, 2019 | 123.18 | 123.45 | 123.18 | 123.45 | 1,906 | -0.25(-0.20%) |
Feb 20, 2019 | 123.98 | 124.03 | 123.70 | 123.70 | 3,238 | -0.04(-0.03%) |
Feb 19, 2019 | 123.50 | 124.01 | 123.32 | 123.73 | 5,004 | +0.22(+0.18%) |
Feb 15, 2019 | 123.47 | 123.61 | 123.16 | 123.52 | 3,473 | +0.97(+0.79%) |
Feb 14, 2019 | 122.45 | 122.85 | 122.25 | 122.54 | 3,545 | -0.36(-0.29%) |
Feb 13, 2019 | 123.31 | 123.31 | 122.78 | 122.91 | 5,219 | +0.33(+0.27%) |
Feb 12, 2019 | 122.16 | 122.68 | 121.89 | 122.57 | 4,588 | +1.50(+1.24%) |
Feb 11, 2019 | 121.07 | 121.70 | 120.88 | 121.08 | 13,004 | +0.18(+0.15%) |
Feb 08, 2019 | 119.76 | 120.90 | 119.76 | 120.90 | 79,288 | +0.44(+0.37%) |
Feb 07, 2019 | 120.45 | 120.58 | 119.79 | 120.46 | 3,867 | -1.11(-0.92%) |
Feb 06, 2019 | 121.74 | 122.06 | 121.45 | 121.57 | 3,175 | -0.48(-0.39%) |
Feb 05, 2019 | 121.79 | 122.07 | 121.48 | 122.05 | 5,001 | +0.92(+0.76%) |
Feb 04, 2019 | 120.17 | 121.14 | 120.16 | 121.14 | 2,658 | +1.27(+1.06%) |