Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.18 | 141.07 | 137.28 | 140.76 | 198,620 | +2.59(+1.87%) |
Apr 29, 2019 | 134.83 | 138.87 | 133.84 | 138.18 | 253,727 | +3.08(+2.28%) |
Apr 26, 2019 | 134.26 | 137.17 | 134.26 | 135.10 | 189,701 | +0.95(+0.71%) |
Apr 25, 2019 | 128.85 | 137.90 | 127.89 | 134.15 | 408,460 | +6.57(+5.15%) |
Apr 24, 2019 | 126.42 | 128.56 | 125.08 | 127.58 | 222,598 | +0.96(+0.76%) |
Apr 23, 2019 | 124.85 | 127.75 | 124.49 | 126.63 | 139,147 | +1.71(+1.37%) |
Apr 22, 2019 | 124.96 | 125.81 | 123.28 | 124.92 | 134,886 | -0.77(-0.61%) |
Apr 18, 2019 | 127.38 | 128.25 | 125.02 | 125.69 | 108,624 | -2.39(-1.87%) |
Apr 17, 2019 | 129.64 | 131.05 | 127.76 | 128.08 | 128,426 | -0.82(-0.64%) |
Apr 16, 2019 | 128.03 | 130.07 | 127.17 | 128.91 | 155,381 | +1.51(+1.19%) |
Apr 15, 2019 | 128.79 | 129.71 | 126.66 | 127.39 | 181,939 | -1.19(-0.92%) |
Apr 12, 2019 | 131.26 | 132.96 | 128.16 | 128.58 | 226,117 | -2.13(-1.63%) |
Apr 11, 2019 | 131.26 | 133.35 | 130.44 | 130.71 | 155,980 | -0.34(-0.26%) |
Apr 10, 2019 | 129.27 | 131.48 | 128.32 | 131.05 | 102,524 | +2.76(+2.15%) |
Apr 09, 2019 | 131.51 | 131.64 | 127.95 | 128.29 | 175,540 | -3.88(-2.94%) |
Apr 08, 2019 | 130.22 | 132.47 | 125.08 | 132.18 | 225,941 | +0.89(+0.68%) |
Apr 05, 2019 | 129.76 | 131.77 | 129.56 | 131.28 | 189,805 | +1.00(+0.76%) |
Apr 04, 2019 | 128.72 | 130.35 | 127.30 | 130.29 | 95,088 | +1.58(+1.23%) |
Apr 03, 2019 | 128.19 | 130.65 | 126.26 | 128.71 | 155,041 | +0.98(+0.76%) |
Apr 02, 2019 | 124.86 | 128.50 | 124.49 | 127.73 | 238,111 | +3.25(+2.61%) |
Apr 01, 2019 | 124.76 | 127.17 | 124.24 | 124.48 | 213,782 | +0.40(+0.32%) |
Mar 29, 2019 | 121.78 | 124.30 | 121.78 | 124.08 | 194,188 | +2.58(+2.12%) |
Mar 28, 2019 | 121.33 | 123.23 | 120.07 | 121.50 | 93,233 | +0.38(+0.32%) |
Mar 27, 2019 | 118.74 | 123.14 | 118.12 | 121.12 | 183,626 | +2.27(+1.91%) |
Mar 26, 2019 | 118.75 | 120.53 | 117.43 | 118.84 | 168,137 | +1.95(+1.67%) |
Mar 25, 2019 | 116.92 | 118.29 | 115.87 | 116.89 | 96,162 | -0.17(-0.15%) |
Mar 22, 2019 | 121.07 | 121.16 | 116.45 | 117.06 | 165,492 | -4.72(-3.87%) |
Mar 21, 2019 | 120.13 | 122.75 | 119.25 | 121.78 | 116,650 | +1.36(+1.13%) |
Mar 20, 2019 | 120.86 | 122.01 | 118.51 | 120.42 | 150,086 | -0.58(-0.48%) |
Mar 19, 2019 | 121.18 | 123.52 | 120.31 | 120.99 | 105,816 | +0.14(+0.11%) |
Mar 18, 2019 | 120.80 | 121.68 | 119.14 | 120.86 | 223,892 | +0.21(+0.17%) |
Mar 15, 2019 | 122.18 | 123.61 | 120.25 | 120.65 | 243,543 | -1.41(-1.15%) |
Mar 14, 2019 | 123.05 | 124.22 | 121.23 | 122.06 | 221,542 | -0.32(-0.26%) |
Mar 13, 2019 | 121.73 | 122.88 | 119.69 | 122.37 | 321,856 | +0.93(+0.77%) |
Mar 12, 2019 | 123.17 | 123.44 | 120.27 | 121.44 | 240,397 | -1.45(-1.18%) |
Mar 11, 2019 | 121.26 | 123.37 | 120.87 | 122.89 | 247,116 | +1.35(+1.11%) |
Mar 08, 2019 | 121.05 | 122.52 | 120.56 | 121.54 | 176,657 | -0.18(-0.15%) |
Mar 07, 2019 | 123.73 | 124.27 | 120.80 | 121.72 | 259,237 | -2.50(-2.01%) |
Mar 06, 2019 | 122.72 | 125.40 | 122.72 | 124.22 | 206,674 | -0.30(-0.24%) |
Mar 05, 2019 | 125.62 | 127.46 | 124.50 | 124.52 | 177,926 | -0.28(-0.22%) |
Mar 04, 2019 | 126.47 | 126.47 | 122.98 | 124.80 | 192,628 | -1.01(-0.80%) |
Mar 01, 2019 | 127.21 | 127.21 | 124.58 | 125.80 | 200,135 | -0.80(-0.63%) |
Feb 28, 2019 | 126.59 | 127.91 | 125.05 | 126.60 | 107,116 | +0.11(+0.08%) |
Feb 27, 2019 | 132.85 | 133.32 | 126.01 | 126.49 | 233,269 | -8.17(-6.07%) |
Feb 26, 2019 | 134.41 | 136.07 | 133.96 | 134.66 | 102,364 | +0.33(+0.25%) |
Feb 25, 2019 | 134.85 | 135.90 | 134.00 | 134.33 | 77,031 | +0.12(+0.09%) |
Feb 22, 2019 | 131.06 | 134.32 | 127.10 | 134.21 | 107,836 | +3.59(+2.74%) |
Feb 21, 2019 | 130.54 | 132.74 | 129.85 | 130.62 | 114,713 | +0.56(+0.43%) |
Feb 20, 2019 | 134.19 | 134.71 | 129.85 | 130.06 | 190,816 | -4.73(-3.51%) |
Feb 19, 2019 | 132.48 | 136.29 | 132.23 | 134.79 | 322,307 | +2.08(+1.57%) |
Feb 15, 2019 | 133.53 | 135.12 | 132.51 | 132.71 | 106,997 | -0.50(-0.38%) |
Feb 14, 2019 | 131.10 | 133.34 | 131.10 | 133.21 | 161,566 | +1.51(+1.15%) |
Feb 13, 2019 | 129.89 | 132.76 | 129.77 | 131.70 | 117,924 | +2.12(+1.63%) |
Feb 12, 2019 | 131.38 | 131.66 | 128.90 | 129.58 | 131,476 | -1.22(-0.93%) |
Feb 11, 2019 | 129.84 | 132.20 | 129.17 | 130.80 | 108,029 | +1.38(+1.07%) |
Feb 08, 2019 | 129.17 | 129.72 | 127.56 | 129.42 | 96,927 | -0.34(-0.26%) |
Feb 07, 2019 | 127.86 | 132.04 | 127.86 | 129.76 | 139,160 | +0.98(+0.76%) |
Feb 06, 2019 | 128.69 | 131.14 | 126.64 | 128.78 | 162,998 | -0.66(-0.51%) |
Feb 05, 2019 | 132.78 | 132.86 | 128.91 | 129.44 | 204,943 | -3.10(-2.34%) |
Feb 04, 2019 | 130.27 | 132.65 | 127.65 | 132.54 | 337,309 | +3.03(+2.34%) |