Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 141.34 | 142.74 | 140.00 | 141.36 | 1,185,725 | +0.67(+0.47%) |
Apr 29, 2019 | 140.63 | 141.19 | 139.64 | 140.69 | 904,194 | +0.47(+0.34%) |
Apr 26, 2019 | 139.36 | 140.23 | 138.43 | 140.22 | 588,789 | +1.41(+1.02%) |
Apr 25, 2019 | 138.06 | 139.20 | 137.83 | 138.80 | 806,111 | +0.52(+0.38%) |
Apr 24, 2019 | 138.19 | 138.81 | 137.78 | 138.28 | 834,059 | -0.79(-0.57%) |
Apr 23, 2019 | 136.43 | 139.48 | 136.16 | 139.07 | 1,005,540 | +3.03(+2.23%) |
Apr 22, 2019 | 134.87 | 136.17 | 134.50 | 136.05 | 686,073 | +0.88(+0.65%) |
Apr 18, 2019 | 134.06 | 135.31 | 133.78 | 135.16 | 822,941 | +1.00(+0.74%) |
Apr 17, 2019 | 134.90 | 134.97 | 133.88 | 134.17 | 759,799 | -0.17(-0.13%) |
Apr 16, 2019 | 134.70 | 135.31 | 133.86 | 134.34 | 748,183 | +0.49(+0.37%) |
Apr 15, 2019 | 134.48 | 134.82 | 133.63 | 133.85 | 807,897 | -0.80(-0.60%) |
Apr 12, 2019 | 133.42 | 134.69 | 133.26 | 134.65 | 771,068 | +2.00(+1.51%) |
Apr 11, 2019 | 133.03 | 133.15 | 131.95 | 132.65 | 731,151 | +0.02(+0.01%) |
Apr 10, 2019 | 132.19 | 133.00 | 132.15 | 132.63 | 886,238 | +0.36(+0.27%) |
Apr 09, 2019 | 131.56 | 132.64 | 131.54 | 132.27 | 538,195 | +0.05(+0.04%) |
Apr 08, 2019 | 132.30 | 132.30 | 130.63 | 132.22 | 904,786 | -0.26(-0.20%) |
Apr 05, 2019 | 131.56 | 132.51 | 131.32 | 132.49 | 828,727 | +1.17(+0.89%) |
Apr 04, 2019 | 133.38 | 134.03 | 130.74 | 131.31 | 1,740,426 | -2.04(-1.53%) |
Apr 03, 2019 | 134.56 | 134.90 | 133.14 | 133.36 | 1,102,449 | -0.97(-0.72%) |
Apr 02, 2019 | 134.26 | 134.66 | 133.80 | 134.32 | 815,190 | +0.14(+0.10%) |
Apr 01, 2019 | 133.43 | 134.41 | 133.17 | 134.19 | 901,154 | +2.07(+1.57%) |
Mar 29, 2019 | 131.56 | 132.37 | 130.99 | 132.12 | 891,450 | +1.33(+1.01%) |
Mar 28, 2019 | 130.20 | 130.99 | 129.63 | 130.79 | 1,179,982 | +1.12(+0.87%) |
Mar 27, 2019 | 130.53 | 131.65 | 128.56 | 129.67 | 708,628 | -0.68(-0.52%) |
Mar 26, 2019 | 129.63 | 130.45 | 129.08 | 130.35 | 817,897 | +1.73(+1.35%) |
Mar 25, 2019 | 129.32 | 129.47 | 127.97 | 128.61 | 821,973 | -1.06(-0.82%) |
Mar 22, 2019 | 131.21 | 131.97 | 129.61 | 129.68 | 722,708 | -2.08(-1.58%) |
Mar 21, 2019 | 128.08 | 132.26 | 128.08 | 131.76 | 687,821 | +2.70(+2.09%) |
Mar 20, 2019 | 130.04 | 130.46 | 128.17 | 129.06 | 1,265,110 | -0.96(-0.74%) |
Mar 19, 2019 | 129.99 | 131.28 | 129.73 | 130.02 | 1,060,129 | +0.30(+0.23%) |
Mar 18, 2019 | 130.65 | 132.71 | 129.01 | 129.72 | 1,172,251 | -0.08(-0.06%) |
Mar 15, 2019 | 127.91 | 130.17 | 127.91 | 129.79 | 1,273,058 | +1.71(+1.34%) |
Mar 14, 2019 | 128.50 | 129.26 | 127.71 | 128.08 | 1,038,655 | -0.62(-0.48%) |
Mar 13, 2019 | 128.15 | 130.14 | 127.74 | 128.70 | 1,238,776 | +1.07(+0.84%) |
Mar 12, 2019 | 128.01 | 128.22 | 126.89 | 127.63 | 1,006,447 | +0.00(+0.00%) |
Mar 11, 2019 | 126.28 | 127.72 | 126.26 | 127.63 | 871,595 | +1.52(+1.21%) |
Mar 08, 2019 | 124.17 | 126.17 | 123.98 | 126.11 | 1,114,526 | +0.44(+0.35%) |
Mar 07, 2019 | 125.32 | 125.90 | 124.48 | 125.67 | 1,790,050 | +0.31(+0.25%) |
Mar 06, 2019 | 125.87 | 126.70 | 125.18 | 125.36 | 991,252 | -0.38(-0.30%) |
Mar 05, 2019 | 126.47 | 126.59 | 125.46 | 125.74 | 1,078,414 | -0.58(-0.46%) |
Mar 04, 2019 | 127.57 | 127.89 | 125.20 | 126.32 | 1,307,347 | -0.92(-0.72%) |
Mar 01, 2019 | 127.25 | 127.89 | 126.32 | 127.24 | 808,432 | +1.07(+0.85%) |
Feb 28, 2019 | 125.41 | 126.74 | 124.69 | 126.17 | 1,397,746 | +1.06(+0.85%) |
Feb 27, 2019 | 123.76 | 125.28 | 123.50 | 125.10 | 884,158 | +0.85(+0.68%) |
Feb 26, 2019 | 124.01 | 124.76 | 123.36 | 124.25 | 1,090,014 | +0.17(+0.14%) |
Feb 25, 2019 | 124.69 | 124.92 | 123.91 | 124.08 | 1,091,893 | +0.47(+0.38%) |
Feb 22, 2019 | 123.23 | 123.78 | 122.38 | 123.60 | 733,716 | +1.07(+0.88%) |
Feb 21, 2019 | 121.87 | 122.67 | 121.37 | 122.53 | 1,449,924 | +0.66(+0.54%) |
Feb 20, 2019 | 120.90 | 121.87 | 120.57 | 121.87 | 1,799,623 | +1.52(+1.26%) |
Feb 19, 2019 | 118.45 | 120.62 | 118.45 | 120.35 | 1,139,152 | +1.04(+0.87%) |
Feb 15, 2019 | 118.42 | 119.58 | 118.04 | 119.31 | 1,560,646 | +1.69(+1.44%) |
Feb 14, 2019 | 118.94 | 119.25 | 116.31 | 117.62 | 1,557,463 | -1.16(-0.98%) |
Feb 13, 2019 | 117.14 | 119.21 | 116.23 | 118.78 | 2,789,616 | +5.16(+4.54%) |
Feb 12, 2019 | 112.96 | 114.06 | 112.19 | 113.62 | 1,741,363 | +1.35(+1.21%) |
Feb 11, 2019 | 111.86 | 113.15 | 111.58 | 112.27 | 1,686,161 | +1.08(+0.97%) |
Feb 08, 2019 | 108.52 | 111.20 | 108.52 | 111.19 | 1,220,553 | +1.84(+1.68%) |
Feb 07, 2019 | 109.67 | 110.72 | 109.16 | 109.35 | 1,990,253 | -1.28(-1.16%) |
Feb 06, 2019 | 111.33 | 111.69 | 110.59 | 110.62 | 1,592,748 | -0.95(-0.85%) |
Feb 05, 2019 | 111.57 | 111.99 | 111.14 | 111.57 | 1,617,792 | +0.17(+0.16%) |
Feb 04, 2019 | 110.18 | 111.77 | 110.17 | 111.40 | 1,113,045 | +1.32(+1.20%) |