Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 142.76 | 143.26 | 142.14 | 143.17 | 82,405 | +0.59(+0.41%) |
Apr 29, 2019 | 142.75 | 142.91 | 142.28 | 142.58 | 82,541 | -0.04(-0.03%) |
Apr 26, 2019 | 141.62 | 142.64 | 141.24 | 142.62 | 86,523 | +1.14(+0.81%) |
Apr 25, 2019 | 142.29 | 142.29 | 140.84 | 141.48 | 156,826 | -1.25(-0.87%) |
Apr 24, 2019 | 142.60 | 143.10 | 142.44 | 142.73 | 113,826 | +0.14(+0.10%) |
Apr 23, 2019 | 141.26 | 142.78 | 141.09 | 142.59 | 104,123 | +1.51(+1.07%) |
Apr 22, 2019 | 140.26 | 141.13 | 140.26 | 141.09 | 127,074 | +0.46(+0.33%) |
Apr 18, 2019 | 140.39 | 140.62 | 139.34 | 140.62 | 256,258 | +0.52(+0.37%) |
Apr 17, 2019 | 142.11 | 142.11 | 139.90 | 140.10 | 100,956 | -1.45(-1.02%) |
Apr 16, 2019 | 142.69 | 142.69 | 141.16 | 141.55 | 156,450 | -0.65(-0.46%) |
Apr 15, 2019 | 142.30 | 142.43 | 141.73 | 142.20 | 101,827 | +0.00(+0.00%) |
Apr 12, 2019 | 142.13 | 142.25 | 141.67 | 142.20 | 101,944 | +1.06(+0.75%) |
Apr 11, 2019 | 141.30 | 141.30 | 140.75 | 141.13 | 83,345 | +0.04(+0.03%) |
Apr 10, 2019 | 140.46 | 141.10 | 140.46 | 141.10 | 114,914 | +0.82(+0.59%) |
Apr 09, 2019 | 140.75 | 140.80 | 140.07 | 140.27 | 79,303 | -0.85(-0.60%) |
Apr 08, 2019 | 140.81 | 141.12 | 140.00 | 141.12 | 200,403 | +0.09(+0.06%) |
Apr 05, 2019 | 140.33 | 141.04 | 140.29 | 141.04 | 132,890 | +1.09(+0.78%) |
Apr 04, 2019 | 140.43 | 140.50 | 139.13 | 139.95 | 115,184 | -0.39(-0.28%) |
Apr 03, 2019 | 140.54 | 140.93 | 139.99 | 140.33 | 155,597 | +0.53(+0.38%) |
Apr 02, 2019 | 139.54 | 139.86 | 139.10 | 139.80 | 158,689 | +0.36(+0.26%) |
Apr 01, 2019 | 139.12 | 139.51 | 138.64 | 139.44 | 206,561 | +1.50(+1.09%) |
Mar 29, 2019 | 137.79 | 138.15 | 137.31 | 137.95 | 122,954 | +1.14(+0.83%) |
Mar 28, 2019 | 135.99 | 136.88 | 135.70 | 136.81 | 148,038 | +1.21(+0.89%) |
Mar 27, 2019 | 136.35 | 136.47 | 134.55 | 135.60 | 105,020 | -0.76(-0.56%) |
Mar 26, 2019 | 136.35 | 136.89 | 135.56 | 136.36 | 79,741 | +0.98(+0.73%) |
Mar 25, 2019 | 135.18 | 135.77 | 134.44 | 135.38 | 134,289 | -0.02(-0.01%) |
Mar 22, 2019 | 137.71 | 137.92 | 135.37 | 135.40 | 196,032 | -3.09(-2.23%) |
Mar 21, 2019 | 135.61 | 138.69 | 135.61 | 138.48 | 134,806 | +2.44(+1.79%) |
Mar 20, 2019 | 136.41 | 137.07 | 135.25 | 136.04 | 113,604 | -0.51(-0.37%) |
Mar 19, 2019 | 136.89 | 137.19 | 136.11 | 136.55 | 132,841 | +0.19(+0.14%) |
Mar 18, 2019 | 136.00 | 136.60 | 135.50 | 136.36 | 244,822 | +0.83(+0.61%) |
Mar 15, 2019 | 135.21 | 136.06 | 135.21 | 135.53 | 107,812 | +0.53(+0.39%) |
Mar 14, 2019 | 135.25 | 135.34 | 134.71 | 135.00 | 154,531 | -0.23(-0.17%) |
Mar 13, 2019 | 134.90 | 135.87 | 134.90 | 135.23 | 125,850 | +0.83(+0.62%) |
Mar 12, 2019 | 134.05 | 134.64 | 133.74 | 134.40 | 101,304 | +0.57(+0.43%) |
Mar 11, 2019 | 132.20 | 133.83 | 132.05 | 133.83 | 87,477 | +2.06(+1.56%) |
Mar 08, 2019 | 131.05 | 131.84 | 130.65 | 131.78 | 131,137 | -0.43(-0.33%) |
Mar 07, 2019 | 132.83 | 132.94 | 131.63 | 132.21 | 208,368 | -0.75(-0.57%) |
Mar 06, 2019 | 134.09 | 134.09 | 132.87 | 132.97 | 176,375 | -1.11(-0.83%) |
Mar 05, 2019 | 134.44 | 134.55 | 133.85 | 134.07 | 103,003 | -0.33(-0.24%) |
Mar 04, 2019 | 136.15 | 136.15 | 133.12 | 134.40 | 180,184 | -1.16(-0.85%) |
Mar 01, 2019 | 135.46 | 135.75 | 134.57 | 135.56 | 128,027 | +1.07(+0.80%) |
Feb 28, 2019 | 134.57 | 135.13 | 134.21 | 134.49 | 263,372 | -0.19(-0.14%) |
Feb 27, 2019 | 133.96 | 134.78 | 133.53 | 134.68 | 143,886 | +0.51(+0.38%) |
Feb 26, 2019 | 134.53 | 134.73 | 134.14 | 134.17 | 137,448 | -0.49(-0.37%) |
Feb 25, 2019 | 135.30 | 135.56 | 134.56 | 134.66 | 112,254 | +0.32(+0.24%) |
Feb 22, 2019 | 133.76 | 134.40 | 133.73 | 134.34 | 94,025 | +1.00(+0.75%) |
Feb 21, 2019 | 133.70 | 133.70 | 132.84 | 133.34 | 127,122 | -0.62(-0.46%) |
Feb 20, 2019 | 134.07 | 134.19 | 133.38 | 133.96 | 226,962 | -0.09(-0.06%) |
Feb 19, 2019 | 133.48 | 134.36 | 133.47 | 134.05 | 125,238 | +0.18(+0.14%) |
Feb 15, 2019 | 133.56 | 133.88 | 133.34 | 133.86 | 129,271 | +1.33(+1.01%) |
Feb 14, 2019 | 131.84 | 133.01 | 131.81 | 132.53 | 115,291 | +0.12(+0.09%) |
Feb 13, 2019 | 132.46 | 132.67 | 131.86 | 132.42 | 158,224 | +0.46(+0.35%) |
Feb 12, 2019 | 131.40 | 132.13 | 131.12 | 131.95 | 118,825 | +1.42(+1.09%) |
Feb 11, 2019 | 130.44 | 130.76 | 130.11 | 130.53 | 142,801 | +0.50(+0.39%) |
Feb 08, 2019 | 128.70 | 130.03 | 128.63 | 130.03 | 169,597 | +0.66(+0.51%) |
Feb 07, 2019 | 129.33 | 129.96 | 128.45 | 129.38 | 143,925 | -0.75(-0.58%) |
Feb 06, 2019 | 130.27 | 130.51 | 129.64 | 130.13 | 127,178 | -0.20(-0.15%) |
Feb 05, 2019 | 129.96 | 130.43 | 129.72 | 130.33 | 149,564 | +0.57(+0.44%) |
Feb 04, 2019 | 128.97 | 129.76 | 128.52 | 129.76 | 156,040 | +0.85(+0.66%) |