Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.37 | 137.04 | 133.02 | 136.25 | 1,411,839 | +5.69(+4.36%) |
Apr 29, 2019 | 127.21 | 131.52 | 126.88 | 130.56 | 720,931 | +3.56(+2.80%) |
Apr 26, 2019 | 128.88 | 130.09 | 118.25 | 127.00 | 1,971,800 | -3.71(-2.84%) |
Apr 25, 2019 | 133.00 | 134.13 | 130.14 | 130.71 | 1,318,412 | -3.45(-2.57%) |
Apr 24, 2019 | 133.98 | 134.80 | 132.47 | 134.16 | 1,232,190 | +0.02(+0.01%) |
Apr 23, 2019 | 131.87 | 134.33 | 131.54 | 134.14 | 880,578 | +2.74(+2.09%) |
Apr 22, 2019 | 131.04 | 132.18 | 130.89 | 131.40 | 709,922 | -0.37(-0.28%) |
Apr 18, 2019 | 130.65 | 131.94 | 130.07 | 131.77 | 615,400 | +0.90(+0.69%) |
Apr 17, 2019 | 131.50 | 132.43 | 130.38 | 130.87 | 395,797 | -0.23(-0.18%) |
Apr 16, 2019 | 131.86 | 132.52 | 129.24 | 131.10 | 587,542 | -0.48(-0.36%) |
Apr 15, 2019 | 131.80 | 133.59 | 131.45 | 131.58 | 691,277 | -0.55(-0.42%) |
Apr 12, 2019 | 132.19 | 133.34 | 130.75 | 132.13 | 467,400 | +0.73(+0.56%) |
Apr 11, 2019 | 130.92 | 132.06 | 130.71 | 131.40 | 320,861 | +0.20(+0.15%) |
Apr 10, 2019 | 131.00 | 132.24 | 129.12 | 131.20 | 646,463 | -0.11(-0.08%) |
Apr 09, 2019 | 132.71 | 132.71 | 130.64 | 131.31 | 595,698 | -1.44(-1.08%) |
Apr 08, 2019 | 131.40 | 132.83 | 130.65 | 132.75 | 532,123 | +1.16(+0.88%) |
Apr 05, 2019 | 130.25 | 132.02 | 129.98 | 131.59 | 379,400 | +1.90(+1.47%) |
Apr 04, 2019 | 126.70 | 129.79 | 126.42 | 129.69 | 532,583 | +2.87(+2.26%) |
Apr 03, 2019 | 128.08 | 128.25 | 126.58 | 126.82 | 745,072 | -0.54(-0.42%) |
Apr 02, 2019 | 127.52 | 128.64 | 127.05 | 127.36 | 399,576 | -0.52(-0.41%) |
Apr 01, 2019 | 127.04 | 128.76 | 126.51 | 127.88 | 537,225 | +1.73(+1.37%) |
Mar 29, 2019 | 125.80 | 127.44 | 124.45 | 126.15 | 681,500 | +0.17(+0.13%) |
Mar 28, 2019 | 126.40 | 127.79 | 124.59 | 125.98 | 758,853 | -0.15(-0.12%) |
Mar 27, 2019 | 125.83 | 127.96 | 125.19 | 126.13 | 1,004,358 | +0.87(+0.69%) |
Mar 26, 2019 | 124.69 | 126.24 | 123.30 | 125.26 | 875,431 | +0.51(+0.41%) |
Mar 25, 2019 | 124.91 | 125.75 | 123.46 | 124.75 | 627,602 | -0.11(-0.09%) |
Mar 22, 2019 | 127.66 | 128.47 | 124.51 | 124.86 | 698,100 | -3.28(-2.56%) |
Mar 21, 2019 | 125.68 | 128.87 | 125.68 | 128.14 | 522,984 | +2.12(+1.68%) |
Mar 20, 2019 | 127.60 | 128.19 | 124.28 | 126.02 | 646,845 | -1.88(-1.47%) |
Mar 19, 2019 | 129.76 | 130.70 | 127.49 | 127.90 | 509,507 | -1.61(-1.24%) |
Mar 18, 2019 | 129.04 | 129.85 | 128.13 | 129.51 | 545,332 | +0.94(+0.73%) |
Mar 15, 2019 | 129.23 | 129.87 | 128.04 | 128.57 | 970,400 | -0.69(-0.53%) |
Mar 14, 2019 | 132.05 | 132.29 | 128.46 | 129.26 | 966,157 | -3.74(-2.81%) |
Mar 13, 2019 | 133.37 | 133.90 | 132.74 | 133.00 | 680,120 | -0.26(-0.20%) |
Mar 12, 2019 | 133.11 | 134.06 | 132.96 | 133.26 | 564,062 | +0.15(+0.11%) |
Mar 11, 2019 | 131.81 | 133.44 | 131.75 | 133.11 | 501,602 | +1.03(+0.78%) |
Mar 08, 2019 | 129.20 | 132.22 | 128.79 | 132.08 | 1,052,900 | +2.47(+1.91%) |
Mar 07, 2019 | 132.78 | 132.91 | 129.04 | 129.61 | 1,359,075 | -3.72(-2.79%) |
Mar 06, 2019 | 135.00 | 136.17 | 132.85 | 133.33 | 650,912 | -1.84(-1.36%) |
Mar 05, 2019 | 137.75 | 138.32 | 135.10 | 135.17 | 685,927 | -3.06(-2.21%) |
Mar 04, 2019 | 138.34 | 139.01 | 136.40 | 138.23 | 1,028,388 | +0.75(+0.55%) |
Mar 01, 2019 | 137.71 | 139.27 | 136.88 | 137.48 | 749,100 | +1.36(+1.00%) |
Feb 28, 2019 | 138.42 | 138.42 | 135.77 | 136.12 | 599,577 | -2.48(-1.79%) |
Feb 27, 2019 | 140.00 | 140.38 | 138.50 | 138.60 | 683,332 | -1.42(-1.01%) |
Feb 26, 2019 | 140.55 | 141.71 | 139.79 | 140.02 | 605,790 | -1.38(-0.98%) |
Feb 25, 2019 | 141.10 | 142.74 | 141.10 | 141.40 | 697,112 | +0.90(+0.64%) |
Feb 22, 2019 | 140.20 | 141.26 | 139.86 | 140.50 | 607,900 | +0.47(+0.34%) |
Feb 21, 2019 | 139.77 | 140.82 | 138.88 | 140.03 | 777,753 | +0.26(+0.19%) |
Feb 20, 2019 | 140.17 | 141.07 | 139.12 | 139.77 | 811,505 | +0.06(+0.04%) |
Feb 19, 2019 | 138.60 | 141.16 | 138.00 | 139.71 | 793,757 | +0.50(+0.36%) |
Feb 15, 2019 | 139.80 | 141.07 | 138.89 | 139.21 | 855,900 | +0.41(+0.30%) |
Feb 14, 2019 | 138.75 | 139.28 | 136.83 | 138.80 | 888,903 | -0.61(-0.44%) |
Feb 13, 2019 | 143.00 | 143.17 | 139.15 | 139.41 | 1,143,382 | -3.73(-2.61%) |
Feb 12, 2019 | 138.62 | 143.97 | 138.50 | 143.14 | 1,781,130 | +5.16(+3.74%) |
Feb 11, 2019 | 135.57 | 138.46 | 129.36 | 137.98 | 2,428,369 | +2.20(+1.62%) |
Feb 08, 2019 | 136.14 | 136.82 | 132.09 | 135.78 | 3,807,500 | +7.58(+5.91%) |
Feb 07, 2019 | 127.46 | 128.97 | 126.01 | 128.20 | 1,722,275 | +0.77(+0.60%) |
Feb 06, 2019 | 126.44 | 127.72 | 125.54 | 127.43 | 1,220,053 | +0.53(+0.42%) |
Feb 05, 2019 | 127.97 | 129.48 | 126.45 | 126.90 | 1,608,512 | -0.98(-0.77%) |
Feb 04, 2019 | 128.87 | 129.10 | 127.28 | 127.88 | 904,237 | -0.90(-0.70%) |