Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.06 | 131.27 | 126.27 | 130.16 | 2,927,064 | -1.54(-1.17%) |
Apr 29, 2019 | 134.08 | 134.81 | 131.56 | 131.70 | 1,578,735 | -2.14(-1.60%) |
Apr 26, 2019 | 133.71 | 134.64 | 133.00 | 133.84 | 1,113,081 | +0.57(+0.43%) |
Apr 25, 2019 | 132.93 | 133.74 | 131.97 | 133.27 | 1,208,350 | -0.22(-0.17%) |
Apr 24, 2019 | 132.66 | 134.32 | 132.07 | 133.50 | 1,105,922 | +1.15(+0.87%) |
Apr 23, 2019 | 130.82 | 132.80 | 130.37 | 132.34 | 1,311,011 | +2.17(+1.67%) |
Apr 22, 2019 | 133.09 | 133.09 | 128.85 | 130.17 | 1,730,837 | -3.26(-2.44%) |
Apr 18, 2019 | 133.00 | 134.38 | 132.84 | 133.43 | 1,358,757 | +0.46(+0.35%) |
Apr 17, 2019 | 133.13 | 133.99 | 131.41 | 132.97 | 2,413,389 | +0.27(+0.20%) |
Apr 16, 2019 | 138.00 | 138.12 | 131.96 | 132.70 | 1,843,717 | -5.56(-4.02%) |
Apr 15, 2019 | 139.37 | 139.56 | 137.63 | 138.26 | 869,343 | -0.76(-0.55%) |
Apr 12, 2019 | 137.91 | 139.03 | 136.63 | 139.02 | 962,152 | +0.98(+0.71%) |
Apr 11, 2019 | 138.63 | 139.68 | 137.54 | 138.04 | 1,164,158 | -0.54(-0.39%) |
Apr 10, 2019 | 137.65 | 138.61 | 136.88 | 138.58 | 944,072 | +1.77(+1.29%) |
Apr 09, 2019 | 137.34 | 137.34 | 136.41 | 136.81 | 946,742 | -0.67(-0.49%) |
Apr 08, 2019 | 138.64 | 139.07 | 137.14 | 137.49 | 832,506 | -1.00(-0.72%) |
Apr 05, 2019 | 137.78 | 138.95 | 137.28 | 138.48 | 1,017,266 | +0.71(+0.52%) |
Apr 04, 2019 | 137.54 | 137.81 | 136.66 | 137.77 | 1,085,731 | +0.66(+0.48%) |
Apr 03, 2019 | 137.49 | 138.04 | 135.92 | 137.11 | 1,149,287 | -0.24(-0.17%) |
Apr 02, 2019 | 136.98 | 137.49 | 134.85 | 137.35 | 1,673,191 | +0.27(+0.20%) |
Apr 01, 2019 | 136.89 | 137.23 | 135.61 | 137.08 | 2,106,710 | +0.54(+0.40%) |
Mar 29, 2019 | 137.72 | 137.82 | 136.04 | 136.54 | 2,152,900 | -0.86(-0.63%) |
Mar 28, 2019 | 135.90 | 137.43 | 135.37 | 137.40 | 1,667,381 | +1.69(+1.24%) |
Mar 27, 2019 | 135.22 | 136.16 | 134.65 | 135.72 | 1,932,930 | -0.10(-0.07%) |
Mar 26, 2019 | 134.02 | 135.92 | 133.30 | 135.81 | 1,476,427 | +2.44(+1.83%) |
Mar 25, 2019 | 133.53 | 133.96 | 132.39 | 133.37 | 986,464 | +0.28(+0.21%) |
Mar 22, 2019 | 133.57 | 134.86 | 133.03 | 133.09 | 1,975,015 | -0.43(-0.33%) |
Mar 21, 2019 | 130.10 | 133.57 | 129.06 | 133.52 | 1,928,660 | +3.18(+2.44%) |
Mar 20, 2019 | 130.05 | 131.33 | 128.91 | 130.34 | 1,863,144 | +0.41(+0.31%) |
Mar 19, 2019 | 130.61 | 131.09 | 129.56 | 129.94 | 1,756,384 | -0.70(-0.53%) |
Mar 18, 2019 | 132.07 | 132.31 | 130.06 | 130.64 | 1,796,095 | -1.32(-1.00%) |
Mar 15, 2019 | 134.41 | 134.91 | 131.32 | 131.96 | 3,507,788 | -2.77(-2.06%) |
Mar 14, 2019 | 133.58 | 134.87 | 132.96 | 134.73 | 2,257,471 | +1.24(+0.93%) |
Mar 13, 2019 | 134.17 | 134.48 | 133.42 | 133.49 | 1,482,660 | +0.17(+0.12%) |
Mar 12, 2019 | 132.10 | 133.57 | 131.90 | 133.33 | 1,460,843 | +1.53(+1.16%) |
Mar 11, 2019 | 131.14 | 131.89 | 129.72 | 131.80 | 1,803,560 | +1.24(+0.95%) |
Mar 08, 2019 | 131.14 | 132.05 | 129.92 | 130.55 | 1,922,304 | -0.88(-0.67%) |
Mar 07, 2019 | 132.01 | 133.10 | 130.95 | 131.43 | 2,091,911 | -0.74(-0.56%) |
Mar 06, 2019 | 132.25 | 133.47 | 131.96 | 132.17 | 2,098,331 | -0.02(-0.01%) |
Mar 05, 2019 | 131.47 | 132.76 | 131.12 | 132.19 | 1,679,391 | +0.82(+0.62%) |
Mar 04, 2019 | 132.92 | 132.92 | 129.76 | 131.37 | 2,438,742 | -0.19(-0.15%) |
Mar 01, 2019 | 135.75 | 136.00 | 130.32 | 131.56 | 3,453,074 | -4.19(-3.09%) |
Feb 28, 2019 | 135.75 | 137.66 | 135.04 | 135.75 | 3,091,725 | -0.06(-0.04%) |
Feb 27, 2019 | 136.83 | 137.06 | 135.48 | 135.81 | 1,660,370 | -1.53(-1.11%) |
Feb 26, 2019 | 137.55 | 137.84 | 136.71 | 137.34 | 1,152,439 | -0.02(-0.01%) |
Feb 25, 2019 | 138.16 | 138.29 | 136.77 | 137.36 | 1,646,259 | -0.25(-0.18%) |
Feb 22, 2019 | 136.84 | 138.80 | 136.53 | 137.60 | 1,680,231 | +1.11(+0.81%) |
Feb 21, 2019 | 133.90 | 136.52 | 133.77 | 136.50 | 2,148,288 | +2.20(+1.63%) |
Feb 20, 2019 | 136.20 | 136.35 | 133.61 | 134.30 | 2,278,109 | -2.26(-1.65%) |
Feb 19, 2019 | 137.49 | 137.93 | 136.17 | 136.56 | 2,075,992 | -0.85(-0.62%) |
Feb 15, 2019 | 138.17 | 138.17 | 136.31 | 137.40 | 2,305,563 | -0.30(-0.22%) |
Feb 14, 2019 | 137.92 | 138.26 | 136.51 | 137.70 | 1,516,126 | -0.18(-0.13%) |
Feb 13, 2019 | 136.53 | 138.26 | 136.11 | 137.88 | 1,709,773 | +1.09(+0.79%) |
Feb 12, 2019 | 137.78 | 137.86 | 136.06 | 136.80 | 2,570,840 | -0.52(-0.38%) |
Feb 11, 2019 | 136.35 | 137.45 | 135.90 | 137.31 | 1,517,520 | +0.89(+0.65%) |
Feb 08, 2019 | 137.00 | 138.16 | 135.94 | 136.43 | 1,839,983 | -1.30(-0.94%) |
Feb 07, 2019 | 135.29 | 137.86 | 134.41 | 137.72 | 2,131,982 | +1.48(+1.09%) |
Feb 06, 2019 | 136.35 | 137.07 | 135.05 | 136.24 | 1,313,682 | -0.11(-0.08%) |
Feb 05, 2019 | 135.12 | 136.46 | 134.22 | 136.35 | 1,785,178 | +1.58(+1.17%) |
Feb 04, 2019 | 132.65 | 134.79 | 132.34 | 134.77 | 2,062,287 | +1.97(+1.48%) |