Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.93 | 138.50 | 136.86 | 138.25 | 1,897,274 | +0.55(+0.40%) |
Apr 29, 2019 | 137.05 | 138.34 | 136.62 | 137.70 | 1,241,957 | +1.26(+0.92%) |
Apr 26, 2019 | 135.64 | 136.48 | 134.49 | 136.44 | 1,742,829 | +2.11(+1.57%) |
Apr 25, 2019 | 135.08 | 135.96 | 130.98 | 134.32 | 2,875,018 | -4.97(-3.57%) |
Apr 24, 2019 | 140.44 | 140.57 | 139.17 | 139.30 | 1,903,065 | -1.00(-0.71%) |
Apr 23, 2019 | 139.70 | 140.30 | 138.82 | 140.29 | 1,178,034 | +0.66(+0.47%) |
Apr 22, 2019 | 140.41 | 140.51 | 138.95 | 139.64 | 1,446,135 | -1.01(-0.72%) |
Apr 18, 2019 | 139.10 | 140.97 | 138.50 | 140.65 | 1,348,829 | +1.94(+1.40%) |
Apr 17, 2019 | 140.42 | 140.97 | 138.68 | 138.71 | 1,124,048 | -1.42(-1.01%) |
Apr 16, 2019 | 138.62 | 140.18 | 138.60 | 140.13 | 936,819 | +1.89(+1.37%) |
Apr 15, 2019 | 139.16 | 139.38 | 137.55 | 138.24 | 945,486 | -0.69(-0.50%) |
Apr 12, 2019 | 138.08 | 139.05 | 137.41 | 138.93 | 908,563 | +1.84(+1.34%) |
Apr 11, 2019 | 135.19 | 137.15 | 134.65 | 137.09 | 1,153,635 | +2.34(+1.74%) |
Apr 10, 2019 | 134.61 | 135.15 | 133.44 | 134.75 | 889,396 | +0.62(+0.46%) |
Apr 09, 2019 | 135.71 | 135.71 | 133.84 | 134.13 | 1,034,321 | -2.59(-1.90%) |
Apr 08, 2019 | 134.70 | 136.81 | 134.37 | 136.72 | 1,319,699 | +1.52(+1.12%) |
Apr 05, 2019 | 135.03 | 135.86 | 134.88 | 135.20 | 1,118,170 | +0.39(+0.29%) |
Apr 04, 2019 | 133.68 | 134.89 | 133.34 | 134.81 | 866,652 | +1.46(+1.09%) |
Apr 03, 2019 | 132.93 | 134.16 | 132.37 | 133.35 | 1,322,422 | +1.22(+0.93%) |
Apr 02, 2019 | 132.12 | 132.47 | 130.74 | 132.13 | 1,232,142 | +0.36(+0.27%) |
Apr 01, 2019 | 128.37 | 132.09 | 128.37 | 131.77 | 1,394,613 | +4.27(+3.35%) |
Mar 29, 2019 | 127.67 | 128.26 | 126.93 | 127.50 | 1,456,785 | +0.60(+0.48%) |
Mar 28, 2019 | 126.34 | 127.78 | 126.20 | 126.90 | 736,092 | +1.08(+0.86%) |
Mar 27, 2019 | 126.35 | 126.99 | 125.22 | 125.81 | 1,157,499 | -0.55(-0.43%) |
Mar 26, 2019 | 126.36 | 126.84 | 125.76 | 126.36 | 886,743 | +1.07(+0.85%) |
Mar 25, 2019 | 124.91 | 125.93 | 124.57 | 125.29 | 1,111,013 | +0.34(+0.28%) |
Mar 22, 2019 | 128.77 | 128.79 | 124.82 | 124.95 | 1,779,962 | -4.25(-3.29%) |
Mar 21, 2019 | 127.94 | 129.56 | 127.94 | 129.20 | 1,490,719 | +0.72(+0.56%) |
Mar 20, 2019 | 128.52 | 129.06 | 126.52 | 128.49 | 2,014,180 | -0.29(-0.23%) |
Mar 19, 2019 | 128.80 | 129.63 | 128.14 | 128.78 | 1,813,143 | +0.54(+0.42%) |
Mar 18, 2019 | 126.64 | 128.30 | 126.41 | 128.24 | 1,437,464 | +1.94(+1.54%) |
Mar 15, 2019 | 128.13 | 129.02 | 126.14 | 126.30 | 5,129,139 | -1.52(-1.19%) |
Mar 14, 2019 | 127.75 | 128.55 | 126.74 | 127.82 | 1,937,568 | -0.29(-0.23%) |
Mar 13, 2019 | 127.67 | 128.74 | 127.13 | 128.11 | 1,665,776 | +1.10(+0.87%) |
Mar 12, 2019 | 126.85 | 127.42 | 126.41 | 127.00 | 1,548,168 | +0.31(+0.24%) |
Mar 11, 2019 | 123.94 | 126.72 | 123.86 | 126.70 | 1,216,643 | +2.63(+2.12%) |
Mar 08, 2019 | 123.22 | 124.29 | 122.71 | 124.07 | 1,690,062 | -0.09(-0.07%) |
Mar 07, 2019 | 125.49 | 125.51 | 123.40 | 124.16 | 2,110,730 | -1.59(-1.26%) |
Mar 06, 2019 | 126.96 | 127.05 | 125.72 | 125.74 | 1,271,074 | -0.98(-0.77%) |
Mar 05, 2019 | 127.20 | 127.65 | 126.38 | 126.72 | 1,281,827 | -0.60(-0.47%) |
Mar 04, 2019 | 128.32 | 128.75 | 126.25 | 127.32 | 1,470,549 | -0.06(-0.05%) |
Mar 01, 2019 | 127.94 | 128.27 | 125.92 | 127.38 | 1,658,887 | +0.29(+0.23%) |
Feb 28, 2019 | 128.04 | 128.26 | 126.94 | 127.09 | 1,656,343 | -1.08(-0.84%) |
Feb 27, 2019 | 127.03 | 128.30 | 126.28 | 128.17 | 947,186 | +0.85(+0.67%) |
Feb 26, 2019 | 127.35 | 128.50 | 127.11 | 127.32 | 1,304,741 | -0.60(-0.47%) |
Feb 25, 2019 | 128.27 | 129.07 | 127.54 | 127.92 | 1,200,844 | +0.17(+0.13%) |
Feb 22, 2019 | 126.32 | 127.88 | 126.32 | 127.75 | 935,497 | +1.42(+1.12%) |
Feb 21, 2019 | 126.33 | 127.21 | 125.81 | 126.33 | 1,189,926 | -0.34(-0.27%) |
Feb 20, 2019 | 126.56 | 126.94 | 126.02 | 126.68 | 1,062,173 | +0.32(+0.25%) |
Feb 19, 2019 | 126.48 | 127.08 | 125.43 | 126.36 | 1,906,295 | -0.85(-0.67%) |
Feb 15, 2019 | 123.49 | 127.30 | 123.27 | 127.21 | 2,246,237 | +4.82(+3.93%) |
Feb 14, 2019 | 122.78 | 123.33 | 121.74 | 122.39 | 1,337,525 | -0.94(-0.77%) |
Feb 13, 2019 | 122.69 | 123.68 | 122.31 | 123.33 | 1,130,861 | +1.04(+0.85%) |
Feb 12, 2019 | 120.98 | 122.64 | 120.96 | 122.29 | 1,468,209 | +2.13(+1.77%) |
Feb 11, 2019 | 120.35 | 120.50 | 119.66 | 120.17 | 1,019,113 | +0.45(+0.38%) |
Feb 08, 2019 | 118.54 | 119.73 | 117.46 | 119.72 | 1,971,891 | +0.62(+0.52%) |
Feb 07, 2019 | 120.37 | 121.29 | 118.60 | 119.10 | 1,630,233 | -2.25(-1.85%) |
Feb 06, 2019 | 121.68 | 121.92 | 120.56 | 121.35 | 1,762,086 | -0.24(-0.20%) |
Feb 05, 2019 | 120.01 | 121.66 | 120.01 | 121.59 | 2,607,674 | -0.50(-0.41%) |
Feb 04, 2019 | 119.37 | 122.12 | 119.06 | 122.09 | 2,587,249 | +3.51(+2.96%) |