Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 141.72 | 143.12 | 140.38 | 141.74 | 1,182,559 | +0.67(+0.47%) |
Apr 29, 2019 | 141.01 | 141.57 | 140.01 | 141.07 | 901,780 | +0.48(+0.34%) |
Apr 26, 2019 | 139.73 | 140.60 | 138.80 | 140.59 | 587,217 | +1.42(+1.02%) |
Apr 25, 2019 | 138.43 | 139.57 | 138.20 | 139.18 | 803,959 | +0.52(+0.38%) |
Apr 24, 2019 | 138.56 | 139.19 | 138.15 | 138.65 | 831,832 | -0.80(-0.57%) |
Apr 23, 2019 | 136.80 | 139.85 | 136.53 | 139.45 | 1,002,855 | +3.04(+2.23%) |
Apr 22, 2019 | 135.23 | 136.54 | 134.86 | 136.41 | 684,242 | +0.88(+0.65%) |
Apr 18, 2019 | 134.42 | 135.67 | 134.14 | 135.53 | 820,744 | +1.00(+0.74%) |
Apr 17, 2019 | 135.26 | 135.33 | 134.24 | 134.53 | 757,771 | -0.17(-0.13%) |
Apr 16, 2019 | 135.06 | 135.67 | 134.22 | 134.70 | 746,185 | +0.49(+0.37%) |
Apr 15, 2019 | 134.84 | 135.18 | 133.98 | 134.21 | 805,741 | -0.81(-0.60%) |
Apr 12, 2019 | 133.78 | 135.05 | 133.62 | 135.01 | 769,009 | +2.01(+1.51%) |
Apr 11, 2019 | 133.38 | 133.51 | 132.31 | 133.00 | 729,199 | +0.02(+0.01%) |
Apr 10, 2019 | 132.55 | 133.35 | 132.50 | 132.99 | 883,872 | +0.36(+0.27%) |
Apr 09, 2019 | 131.91 | 133.00 | 131.89 | 132.63 | 536,758 | +0.05(+0.04%) |
Apr 08, 2019 | 132.66 | 132.66 | 130.98 | 132.58 | 902,371 | -0.26(-0.20%) |
Apr 05, 2019 | 131.91 | 132.87 | 131.68 | 132.84 | 826,515 | +1.17(+0.89%) |
Apr 04, 2019 | 133.74 | 134.39 | 131.09 | 131.66 | 1,735,779 | -2.05(-1.53%) |
Apr 03, 2019 | 134.93 | 135.26 | 133.49 | 133.71 | 1,099,506 | -0.97(-0.72%) |
Apr 02, 2019 | 134.62 | 135.02 | 134.16 | 134.68 | 813,013 | +0.14(+0.10%) |
Apr 01, 2019 | 133.79 | 134.77 | 133.53 | 134.55 | 898,748 | +2.08(+1.57%) |
Mar 29, 2019 | 131.92 | 132.72 | 131.34 | 132.47 | 889,070 | +1.33(+1.01%) |
Mar 28, 2019 | 130.55 | 131.34 | 129.98 | 131.14 | 1,176,831 | +1.12(+0.87%) |
Mar 27, 2019 | 130.88 | 132.00 | 128.90 | 130.02 | 706,736 | -0.68(-0.52%) |
Mar 26, 2019 | 129.98 | 130.80 | 129.42 | 130.69 | 815,713 | +1.74(+1.35%) |
Mar 25, 2019 | 129.67 | 129.82 | 128.31 | 128.96 | 819,779 | -1.07(-0.82%) |
Mar 22, 2019 | 131.56 | 132.32 | 129.96 | 130.03 | 720,778 | -2.09(-1.58%) |
Mar 21, 2019 | 128.42 | 132.62 | 128.42 | 132.11 | 685,984 | +2.71(+2.09%) |
Mar 20, 2019 | 130.38 | 130.81 | 128.51 | 129.40 | 1,261,733 | -0.96(-0.74%) |
Mar 19, 2019 | 130.34 | 131.64 | 130.07 | 130.37 | 1,057,299 | +0.30(+0.23%) |
Mar 18, 2019 | 131.00 | 133.06 | 129.36 | 130.06 | 1,169,122 | -0.08(-0.06%) |
Mar 15, 2019 | 128.25 | 130.52 | 128.25 | 130.14 | 1,269,659 | +1.72(+1.34%) |
Mar 14, 2019 | 128.84 | 129.61 | 128.06 | 128.42 | 1,035,882 | -0.62(-0.48%) |
Mar 13, 2019 | 128.49 | 130.49 | 128.09 | 129.04 | 1,235,469 | +1.08(+0.84%) |
Mar 12, 2019 | 128.36 | 128.56 | 127.23 | 127.97 | 1,003,760 | +0.00(+0.00%) |
Mar 11, 2019 | 126.62 | 128.06 | 126.60 | 127.97 | 869,268 | +1.52(+1.20%) |
Mar 08, 2019 | 124.50 | 126.51 | 124.31 | 126.44 | 1,111,550 | +0.44(+0.35%) |
Mar 07, 2019 | 125.66 | 126.24 | 124.81 | 126.01 | 1,785,271 | +0.31(+0.25%) |
Mar 06, 2019 | 126.20 | 127.04 | 125.51 | 125.70 | 988,606 | -0.38(-0.30%) |
Mar 05, 2019 | 126.80 | 126.93 | 125.80 | 126.08 | 1,075,534 | -0.58(-0.46%) |
Mar 04, 2019 | 127.91 | 128.23 | 125.53 | 126.66 | 1,303,856 | -0.92(-0.72%) |
Mar 01, 2019 | 127.59 | 128.23 | 126.66 | 127.58 | 806,273 | +1.08(+0.85%) |
Feb 28, 2019 | 125.75 | 127.08 | 125.02 | 126.50 | 1,394,014 | +1.07(+0.85%) |
Feb 27, 2019 | 124.09 | 125.61 | 123.83 | 125.44 | 881,798 | +0.85(+0.69%) |
Feb 26, 2019 | 124.34 | 125.10 | 123.69 | 124.58 | 1,087,103 | +0.17(+0.14%) |
Feb 25, 2019 | 125.02 | 125.25 | 124.24 | 124.41 | 1,088,978 | +0.48(+0.38%) |
Feb 22, 2019 | 123.56 | 124.11 | 122.71 | 123.93 | 731,758 | +1.08(+0.88%) |
Feb 21, 2019 | 122.19 | 123.00 | 121.69 | 122.86 | 1,446,053 | +0.66(+0.54%) |
Feb 20, 2019 | 121.22 | 122.19 | 120.89 | 122.19 | 1,794,819 | +1.52(+1.26%) |
Feb 19, 2019 | 118.77 | 120.94 | 118.77 | 120.67 | 1,136,111 | +1.04(+0.87%) |
Feb 15, 2019 | 118.74 | 119.91 | 118.35 | 119.63 | 1,556,480 | +1.70(+1.44%) |
Feb 14, 2019 | 119.25 | 119.57 | 116.63 | 117.94 | 1,553,304 | -1.16(-0.98%) |
Feb 13, 2019 | 117.45 | 119.53 | 116.54 | 119.10 | 2,782,169 | +5.17(+4.54%) |
Feb 12, 2019 | 113.26 | 114.36 | 112.49 | 113.93 | 1,736,714 | +1.36(+1.21%) |
Feb 11, 2019 | 112.16 | 113.45 | 111.88 | 112.57 | 1,681,659 | +1.09(+0.97%) |
Feb 08, 2019 | 108.81 | 111.50 | 108.81 | 111.48 | 1,217,295 | +1.84(+1.68%) |
Feb 07, 2019 | 109.96 | 111.02 | 109.46 | 109.64 | 1,984,940 | -1.28(-1.15%) |
Feb 06, 2019 | 111.63 | 111.99 | 110.88 | 110.92 | 1,588,496 | -0.95(-0.85%) |
Feb 05, 2019 | 111.87 | 112.29 | 111.44 | 111.87 | 1,613,472 | +0.17(+0.16%) |
Feb 04, 2019 | 110.47 | 112.07 | 110.47 | 111.70 | 1,110,073 | +1.32(+1.20%) |