Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.96 | 131.00 | 128.69 | 129.77 | 307,156 | -1.28(-0.98%) |
Apr 29, 2019 | 130.96 | 132.44 | 129.93 | 131.05 | 343,177 | +0.06(+0.05%) |
Apr 26, 2019 | 128.34 | 131.24 | 128.00 | 130.99 | 379,700 | +2.46(+1.91%) |
Apr 25, 2019 | 129.00 | 129.36 | 127.51 | 128.53 | 451,045 | -0.89(-0.69%) |
Apr 24, 2019 | 130.91 | 130.91 | 128.59 | 129.42 | 521,892 | -0.36(-0.28%) |
Apr 23, 2019 | 126.59 | 130.74 | 126.59 | 129.78 | 951,061 | +3.81(+3.02%) |
Apr 22, 2019 | 128.29 | 128.91 | 125.42 | 125.97 | 544,292 | -2.47(-1.92%) |
Apr 18, 2019 | 128.27 | 129.88 | 126.30 | 128.44 | 567,800 | +0.76(+0.60%) |
Apr 17, 2019 | 136.04 | 136.17 | 126.63 | 127.68 | 871,138 | -8.22(-6.05%) |
Apr 16, 2019 | 138.58 | 142.72 | 135.48 | 135.90 | 456,780 | -2.49(-1.80%) |
Apr 15, 2019 | 137.15 | 138.70 | 136.40 | 138.39 | 520,402 | +1.27(+0.93%) |
Apr 12, 2019 | 140.04 | 140.04 | 136.77 | 137.12 | 425,500 | -2.68(-1.92%) |
Apr 11, 2019 | 141.02 | 141.75 | 138.63 | 139.80 | 311,410 | -1.29(-0.91%) |
Apr 10, 2019 | 140.65 | 141.99 | 140.09 | 141.09 | 387,859 | +1.00(+0.71%) |
Apr 09, 2019 | 143.00 | 143.39 | 139.65 | 140.09 | 507,999 | -3.44(-2.40%) |
Apr 08, 2019 | 143.97 | 144.94 | 142.54 | 143.53 | 390,255 | -0.95(-0.66%) |
Apr 05, 2019 | 143.71 | 144.92 | 142.20 | 144.48 | 301,300 | +1.42(+0.99%) |
Apr 04, 2019 | 139.83 | 143.17 | 139.12 | 143.06 | 491,876 | +3.16(+2.26%) |
Apr 03, 2019 | 141.04 | 141.99 | 139.49 | 139.90 | 648,720 | -0.80(-0.57%) |
Apr 02, 2019 | 143.38 | 143.38 | 140.61 | 140.70 | 582,117 | -2.24(-1.57%) |
Apr 01, 2019 | 143.59 | 144.40 | 142.77 | 142.94 | 722,486 | -0.01(-0.01%) |
Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 679,200 | +2.81(+2.01%) |
Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 526,174 | +2.85(+2.08%) |
Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 723,086 | +0.75(+0.55%) |
Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 628,759 | -0.38(-0.28%) |
Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 474,357 | +0.32(+0.23%) |
Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 845,000 | +0.57(+0.42%) |
Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 814,279 | +2.46(+1.84%) |
Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 1,006,656 | -1.98(-1.46%) |
Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 1,073,711 | +1.10(+0.82%) |
Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 717,969 | -2.26(-1.65%) |
Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 696,300 | +1.91(+1.42%) |
Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 512,909 | -0.42(-0.31%) |
Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 510,032 | +1.37(+1.02%) |
Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 678,608 | +0.85(+0.64%) |
Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 639,678 | +0.48(+0.36%) |
Mar 08, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 752,100 | -3.36(-2.47%) |
Mar 07, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 939,995 | +0.18(+0.13%) |
Mar 06, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 695,839 | -0.12(-0.09%) |
Mar 05, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 750,208 | +1.34(+1.00%) |
Mar 04, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 731,398 | -4.50(-3.24%) |
Mar 01, 2019 | 139.50 | 142.50 | 138.78 | 138.98 | 824,500 | -1.05(-0.75%) |
Feb 28, 2019 | 138.00 | 141.94 | 137.64 | 140.03 | 1,256,391 | +2.20(+1.60%) |
Feb 27, 2019 | 137.91 | 141.55 | 137.20 | 137.83 | 1,542,895 | +10.07(+7.88%) |
Feb 26, 2019 | 125.93 | 128.19 | 125.42 | 127.76 | 1,393,567 | +1.51(+1.20%) |
Feb 25, 2019 | 126.98 | 127.96 | 125.26 | 126.25 | 1,052,909 | +0.24(+0.19%) |
Feb 22, 2019 | 125.71 | 127.26 | 125.12 | 126.01 | 546,700 | +0.80(+0.64%) |
Feb 21, 2019 | 126.59 | 127.05 | 124.17 | 125.21 | 429,618 | -1.57(-1.24%) |
Feb 20, 2019 | 126.90 | 127.89 | 126.05 | 126.78 | 432,708 | -0.20(-0.16%) |
Feb 19, 2019 | 125.02 | 127.74 | 125.02 | 126.98 | 342,142 | +1.05(+0.83%) |
Feb 15, 2019 | 126.49 | 127.23 | 125.62 | 125.93 | 515,500 | +0.61(+0.49%) |
Feb 14, 2019 | 124.19 | 125.76 | 122.97 | 125.32 | 329,863 | +0.99(+0.80%) |
Feb 13, 2019 | 121.39 | 125.74 | 121.39 | 124.33 | 584,863 | +2.52(+2.07%) |
Feb 12, 2019 | 120.21 | 122.48 | 119.54 | 121.81 | 1,328,012 | -2.31(-1.86%) |
Feb 11, 2019 | 125.14 | 126.35 | 123.80 | 124.12 | 771,855 | -0.96(-0.77%) |
Feb 08, 2019 | 124.59 | 126.39 | 124.25 | 125.08 | 548,200 | +0.01(+0.01%) |
Feb 07, 2019 | 127.80 | 127.98 | 124.61 | 125.07 | 355,635 | -2.72(-2.13%) |
Feb 06, 2019 | 128.30 | 129.49 | 127.52 | 127.79 | 375,347 | -0.72(-0.56%) |
Feb 05, 2019 | 128.67 | 131.64 | 128.10 | 128.51 | 586,158 | -0.17(-0.13%) |
Feb 04, 2019 | 128.42 | 129.38 | 127.51 | 128.68 | 383,818 | +0.33(+0.26%) |