Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.74 | 141.42 | 139.02 | 139.80 | 501,743 | +0.41(+0.30%) |
Apr 29, 2019 | 139.03 | 139.55 | 138.47 | 139.38 | 367,703 | +0.45(+0.32%) |
Apr 26, 2019 | 138.17 | 138.93 | 137.76 | 138.93 | 322,119 | +0.79(+0.57%) |
Apr 25, 2019 | 137.73 | 138.32 | 136.90 | 138.15 | 289,086 | +0.43(+0.31%) |
Apr 24, 2019 | 137.64 | 138.41 | 137.15 | 137.71 | 466,771 | +0.44(+0.32%) |
Apr 23, 2019 | 135.88 | 137.44 | 135.35 | 137.27 | 466,075 | +1.75(+1.29%) |
Apr 22, 2019 | 134.12 | 135.63 | 133.55 | 135.52 | 227,133 | +0.94(+0.70%) |
Apr 18, 2019 | 134.84 | 134.84 | 133.84 | 134.58 | 283,734 | -0.31(-0.23%) |
Apr 17, 2019 | 135.23 | 135.24 | 134.61 | 134.89 | 270,918 | -0.01(-0.01%) |
Apr 16, 2019 | 135.33 | 135.43 | 134.50 | 134.90 | 342,297 | -0.21(-0.15%) |
Apr 15, 2019 | 135.14 | 135.98 | 134.62 | 135.11 | 508,020 | -0.06(-0.04%) |
Apr 12, 2019 | 134.65 | 135.21 | 134.10 | 135.16 | 459,668 | +0.93(+0.69%) |
Apr 11, 2019 | 133.75 | 134.31 | 133.06 | 134.23 | 353,726 | +1.00(+0.75%) |
Apr 10, 2019 | 132.49 | 133.75 | 132.27 | 133.23 | 339,673 | +0.81(+0.61%) |
Apr 09, 2019 | 131.85 | 132.93 | 131.85 | 132.42 | 282,023 | -0.16(-0.12%) |
Apr 08, 2019 | 132.92 | 132.92 | 131.68 | 132.58 | 294,392 | -0.54(-0.41%) |
Apr 05, 2019 | 133.18 | 133.85 | 132.70 | 133.13 | 330,969 | +0.19(+0.14%) |
Apr 04, 2019 | 133.86 | 134.35 | 132.49 | 132.94 | 424,355 | -0.79(-0.59%) |
Apr 03, 2019 | 133.36 | 134.27 | 132.71 | 133.73 | 527,782 | +0.76(+0.57%) |
Apr 02, 2019 | 131.59 | 133.18 | 130.70 | 132.97 | 528,487 | +1.35(+1.03%) |
Apr 01, 2019 | 130.68 | 131.72 | 130.03 | 131.62 | 372,796 | +1.50(+1.15%) |
Mar 29, 2019 | 130.54 | 130.59 | 129.50 | 130.12 | 391,320 | +0.53(+0.41%) |
Mar 28, 2019 | 129.53 | 130.00 | 129.05 | 129.58 | 371,872 | +0.53(+0.41%) |
Mar 27, 2019 | 128.73 | 129.42 | 127.86 | 129.06 | 251,009 | +0.42(+0.33%) |
Mar 26, 2019 | 127.65 | 128.86 | 127.44 | 128.63 | 360,609 | +1.86(+1.46%) |
Mar 25, 2019 | 126.86 | 127.27 | 126.43 | 126.78 | 363,240 | -0.55(-0.44%) |
Mar 22, 2019 | 129.08 | 129.26 | 127.26 | 127.33 | 355,707 | -1.97(-1.52%) |
Mar 21, 2019 | 126.24 | 129.52 | 125.91 | 129.30 | 495,109 | +2.63(+2.08%) |
Mar 20, 2019 | 128.12 | 128.31 | 126.11 | 126.67 | 414,528 | -1.80(-1.40%) |
Mar 19, 2019 | 130.20 | 130.20 | 128.25 | 128.47 | 455,536 | -1.08(-0.83%) |
Mar 18, 2019 | 129.40 | 130.41 | 128.53 | 129.54 | 724,119 | +0.83(+0.65%) |
Mar 15, 2019 | 127.55 | 129.01 | 127.37 | 128.71 | 774,218 | +1.31(+1.03%) |
Mar 14, 2019 | 127.34 | 128.40 | 126.43 | 127.40 | 572,221 | +0.13(+0.10%) |
Mar 13, 2019 | 126.61 | 127.94 | 125.98 | 127.27 | 654,971 | +1.30(+1.03%) |
Mar 12, 2019 | 125.51 | 126.18 | 125.09 | 125.96 | 357,126 | +0.80(+0.64%) |
Mar 11, 2019 | 123.23 | 125.19 | 123.20 | 125.17 | 381,443 | +2.00(+1.62%) |
Mar 08, 2019 | 121.99 | 123.23 | 121.64 | 123.17 | 384,816 | +0.31(+0.25%) |
Mar 07, 2019 | 123.27 | 123.61 | 122.19 | 122.86 | 470,147 | -0.77(-0.62%) |
Mar 06, 2019 | 124.77 | 125.08 | 123.61 | 123.63 | 329,288 | -1.11(-0.89%) |
Mar 05, 2019 | 125.05 | 125.37 | 124.46 | 124.73 | 366,126 | +0.02(+0.02%) |
Mar 04, 2019 | 125.86 | 126.00 | 123.60 | 124.72 | 477,478 | -0.73(-0.58%) |
Mar 01, 2019 | 125.41 | 125.55 | 124.50 | 125.45 | 439,409 | +1.06(+0.85%) |
Feb 28, 2019 | 124.32 | 125.28 | 124.08 | 124.39 | 590,346 | +0.18(+0.14%) |
Feb 27, 2019 | 123.72 | 124.38 | 123.45 | 124.21 | 392,024 | -0.05(-0.04%) |
Feb 26, 2019 | 123.83 | 124.88 | 123.10 | 124.26 | 455,171 | +0.55(+0.45%) |
Feb 25, 2019 | 124.83 | 124.83 | 123.37 | 123.70 | 418,968 | -0.24(-0.20%) |
Feb 22, 2019 | 123.65 | 124.02 | 123.00 | 123.95 | 694,098 | +0.87(+0.71%) |
Feb 21, 2019 | 124.00 | 124.05 | 122.74 | 123.08 | 507,228 | -1.12(-0.90%) |
Feb 20, 2019 | 124.83 | 124.83 | 123.39 | 124.20 | 513,076 | -0.01(-0.01%) |
Feb 19, 2019 | 124.99 | 125.29 | 124.15 | 124.21 | 712,369 | -0.89(-0.71%) |
Feb 15, 2019 | 124.56 | 125.38 | 124.15 | 125.10 | 1,707,761 | +1.33(+1.07%) |
Feb 14, 2019 | 124.82 | 125.94 | 123.70 | 123.77 | 542,558 | -1.08(-0.87%) |
Feb 13, 2019 | 124.79 | 125.59 | 124.58 | 124.85 | 493,833 | +0.77(+0.62%) |
Feb 12, 2019 | 123.47 | 124.94 | 123.11 | 124.09 | 797,782 | +1.20(+0.97%) |
Feb 11, 2019 | 124.56 | 125.05 | 122.77 | 122.89 | 702,388 | -1.16(-0.94%) |
Feb 08, 2019 | 122.66 | 124.05 | 122.42 | 124.05 | 511,750 | +0.83(+0.68%) |
Feb 07, 2019 | 122.90 | 124.11 | 122.47 | 123.22 | 613,654 | -0.25(-0.20%) |
Feb 06, 2019 | 120.70 | 125.27 | 117.81 | 123.47 | 1,241,217 | -3.50(-2.75%) |
Feb 05, 2019 | 127.42 | 127.85 | 126.53 | 126.97 | 714,388 | +0.17(+0.13%) |
Feb 04, 2019 | 126.54 | 127.01 | 124.62 | 126.80 | 497,196 | +0.55(+0.44%) |