Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.19 | 136.31 | 132.59 | 136.13 | 1,171,917 | +0.84(+0.62%) |
Apr 29, 2019 | 134.52 | 135.91 | 133.96 | 135.29 | 1,163,662 | +0.72(+0.54%) |
Apr 26, 2019 | 136.00 | 137.16 | 132.61 | 134.57 | 1,498,400 | -1.11(-0.82%) |
Apr 25, 2019 | 131.00 | 135.81 | 128.93 | 135.68 | 1,739,569 | +5.59(+4.30%) |
Apr 24, 2019 | 132.00 | 133.89 | 127.70 | 130.09 | 1,248,972 | -2.28(-1.72%) |
Apr 23, 2019 | 128.68 | 133.23 | 128.15 | 132.37 | 1,488,656 | +3.41(+2.64%) |
Apr 22, 2019 | 126.48 | 129.29 | 126.10 | 128.96 | 1,245,585 | +2.95(+2.34%) |
Apr 18, 2019 | 126.66 | 128.22 | 122.68 | 126.01 | 2,094,900 | +0.10(+0.08%) |
Apr 17, 2019 | 137.32 | 137.77 | 124.40 | 125.91 | 3,077,809 | -11.03(-8.05%) |
Apr 16, 2019 | 138.15 | 139.95 | 136.58 | 136.94 | 1,172,902 | -0.55(-0.40%) |
Apr 15, 2019 | 136.87 | 137.93 | 135.39 | 137.49 | 855,369 | +1.29(+0.95%) |
Apr 12, 2019 | 138.40 | 139.39 | 135.83 | 136.20 | 990,400 | -1.22(-0.89%) |
Apr 11, 2019 | 141.38 | 141.59 | 137.24 | 137.42 | 947,500 | -3.88(-2.75%) |
Apr 10, 2019 | 138.02 | 141.86 | 137.35 | 141.30 | 1,148,868 | +3.65(+2.65%) |
Apr 09, 2019 | 139.17 | 140.35 | 137.21 | 137.65 | 992,084 | -2.10(-1.50%) |
Apr 08, 2019 | 141.21 | 141.21 | 138.58 | 139.75 | 929,035 | -1.45(-1.03%) |
Apr 05, 2019 | 139.97 | 141.65 | 139.66 | 141.20 | 1,208,300 | +1.27(+0.91%) |
Apr 04, 2019 | 140.07 | 141.80 | 139.01 | 139.93 | 1,189,250 | -0.06(-0.04%) |
Apr 03, 2019 | 139.66 | 140.18 | 138.37 | 139.99 | 1,699,749 | +1.07(+0.77%) |
Apr 02, 2019 | 135.58 | 139.65 | 135.09 | 138.92 | 1,516,269 | +3.60(+2.66%) |
Apr 01, 2019 | 136.58 | 137.62 | 135.20 | 135.32 | 894,590 | +0.14(+0.10%) |
Mar 29, 2019 | 134.50 | 135.79 | 133.37 | 135.18 | 1,240,700 | +1.92(+1.44%) |
Mar 28, 2019 | 134.65 | 135.78 | 131.73 | 133.26 | 1,124,939 | -1.34(-1.00%) |
Mar 27, 2019 | 136.71 | 137.50 | 133.10 | 134.60 | 1,106,432 | -2.19(-1.60%) |
Mar 26, 2019 | 133.15 | 136.95 | 132.61 | 136.79 | 1,737,728 | +4.50(+3.40%) |
Mar 25, 2019 | 130.29 | 132.34 | 128.30 | 132.29 | 1,684,001 | +2.08(+1.60%) |
Mar 22, 2019 | 133.86 | 134.90 | 130.10 | 130.21 | 1,512,000 | -4.00(-2.98%) |
Mar 21, 2019 | 130.47 | 134.56 | 130.03 | 134.21 | 1,729,770 | +2.55(+1.94%) |
Mar 20, 2019 | 133.20 | 133.56 | 130.85 | 131.66 | 1,702,945 | -1.28(-0.96%) |
Mar 19, 2019 | 133.57 | 134.56 | 132.39 | 132.94 | 1,005,729 | -0.57(-0.43%) |
Mar 18, 2019 | 136.07 | 136.39 | 132.86 | 133.51 | 1,691,782 | -2.58(-1.90%) |
Mar 15, 2019 | 135.31 | 136.65 | 134.62 | 136.09 | 2,070,700 | +1.21(+0.90%) |
Mar 14, 2019 | 135.87 | 136.38 | 133.48 | 134.88 | 1,361,377 | -0.83(-0.61%) |
Mar 13, 2019 | 135.22 | 136.96 | 134.48 | 135.71 | 1,066,753 | +1.41(+1.05%) |
Mar 12, 2019 | 132.55 | 134.87 | 131.79 | 134.30 | 1,560,978 | +2.26(+1.71%) |
Mar 11, 2019 | 128.97 | 132.20 | 128.35 | 132.04 | 1,306,373 | +3.36(+2.61%) |
Mar 08, 2019 | 127.26 | 128.77 | 125.70 | 128.68 | 1,194,300 | +0.51(+0.40%) |
Mar 07, 2019 | 131.18 | 131.20 | 126.71 | 128.17 | 1,667,153 | -2.95(-2.25%) |
Mar 06, 2019 | 134.57 | 134.90 | 130.60 | 131.12 | 1,241,735 | -3.65(-2.71%) |
Mar 05, 2019 | 136.15 | 136.50 | 134.26 | 134.77 | 1,013,898 | -1.31(-0.96%) |
Mar 04, 2019 | 138.00 | 138.32 | 133.39 | 136.08 | 1,502,223 | -1.67(-1.21%) |
Mar 01, 2019 | 132.89 | 137.80 | 132.66 | 137.75 | 1,445,800 | +2.42(+1.79%) |
Feb 28, 2019 | 135.58 | 137.30 | 134.37 | 135.33 | 1,556,101 | -0.68(-0.50%) |
Feb 27, 2019 | 132.49 | 136.19 | 132.00 | 136.01 | 1,131,416 | +2.72(+2.04%) |
Feb 26, 2019 | 131.85 | 134.95 | 131.85 | 133.29 | 1,396,553 | +0.12(+0.09%) |
Feb 25, 2019 | 130.50 | 133.37 | 130.50 | 133.17 | 1,574,532 | +3.44(+2.65%) |
Feb 22, 2019 | 127.93 | 129.85 | 126.86 | 129.73 | 1,221,500 | +2.18(+1.71%) |
Feb 21, 2019 | 129.63 | 130.09 | 126.30 | 127.55 | 1,013,556 | -2.29(-1.76%) |
Feb 20, 2019 | 128.51 | 130.41 | 128.45 | 129.84 | 1,758,158 | +0.91(+0.71%) |
Feb 19, 2019 | 128.48 | 129.78 | 128.05 | 128.93 | 1,169,679 | -0.49(-0.38%) |
Feb 15, 2019 | 125.44 | 129.49 | 125.44 | 129.42 | 1,299,900 | +3.49(+2.77%) |
Feb 14, 2019 | 124.73 | 126.23 | 123.94 | 125.93 | 1,017,026 | +0.75(+0.60%) |
Feb 13, 2019 | 125.00 | 125.30 | 123.21 | 125.18 | 1,160,431 | +0.92(+0.74%) |
Feb 12, 2019 | 121.70 | 124.37 | 121.43 | 124.26 | 1,701,834 | +4.21(+3.51%) |
Feb 11, 2019 | 120.76 | 121.40 | 119.29 | 120.05 | 958,415 | -0.09(-0.07%) |
Feb 08, 2019 | 118.03 | 120.19 | 117.80 | 120.14 | 1,057,600 | +1.35(+1.14%) |
Feb 07, 2019 | 119.57 | 120.37 | 117.31 | 118.79 | 1,479,412 | -2.24(-1.85%) |
Feb 06, 2019 | 122.72 | 123.10 | 120.94 | 121.03 | 1,556,451 | -1.84(-1.50%) |
Feb 05, 2019 | 123.39 | 124.88 | 121.56 | 122.87 | 1,879,496 | -0.88(-0.71%) |
Feb 04, 2019 | 128.67 | 129.00 | 121.43 | 123.75 | 3,626,977 | -2.53(-2.00%) |