Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.50 | 135.99 | 126.85 | 129.63 | 1,477,503 | +0.90(+0.70%) |
Apr 29, 2019 | 128.05 | 129.99 | 126.55 | 128.73 | 814,691 | +0.24(+0.19%) |
Apr 26, 2019 | 124.18 | 128.55 | 123.73 | 128.49 | 560,500 | +4.22(+3.40%) |
Apr 25, 2019 | 123.06 | 124.66 | 122.15 | 124.27 | 418,034 | +0.55(+0.44%) |
Apr 24, 2019 | 123.83 | 124.18 | 122.03 | 123.72 | 780,917 | -0.23(-0.19%) |
Apr 23, 2019 | 121.94 | 125.08 | 119.22 | 123.95 | 1,012,464 | +2.73(+2.25%) |
Apr 22, 2019 | 120.78 | 124.86 | 119.95 | 121.22 | 922,837 | +0.54(+0.45%) |
Apr 18, 2019 | 116.91 | 120.83 | 112.16 | 120.68 | 1,989,000 | +4.01(+3.44%) |
Apr 17, 2019 | 121.73 | 121.73 | 115.01 | 116.67 | 2,620,502 | -5.42(-4.44%) |
Apr 16, 2019 | 134.24 | 136.56 | 120.45 | 122.09 | 1,403,749 | -9.89(-7.49%) |
Apr 15, 2019 | 129.39 | 132.16 | 128.47 | 131.98 | 904,670 | +2.59(+2.00%) |
Apr 12, 2019 | 141.72 | 142.98 | 128.57 | 129.39 | 1,446,300 | -12.14(-8.58%) |
Apr 11, 2019 | 145.60 | 146.34 | 140.62 | 141.53 | 927,625 | -3.71(-2.55%) |
Apr 10, 2019 | 146.24 | 147.89 | 144.25 | 145.24 | 1,203,982 | -0.36(-0.25%) |
Apr 09, 2019 | 146.73 | 147.40 | 144.82 | 145.60 | 834,466 | -1.89(-1.28%) |
Apr 08, 2019 | 147.00 | 147.82 | 144.76 | 147.49 | 583,784 | +0.13(+0.09%) |
Apr 05, 2019 | 146.68 | 147.94 | 145.81 | 147.36 | 845,300 | +2.08(+1.43%) |
Apr 04, 2019 | 145.36 | 147.09 | 144.22 | 145.28 | 491,017 | +0.21(+0.14%) |
Apr 03, 2019 | 143.47 | 145.66 | 142.59 | 145.07 | 539,212 | +2.38(+1.67%) |
Apr 02, 2019 | 145.17 | 145.17 | 141.25 | 142.69 | 514,409 | -2.01(-1.39%) |
Apr 01, 2019 | 143.32 | 144.85 | 141.20 | 144.70 | 924,199 | +2.74(+1.93%) |
Mar 29, 2019 | 139.99 | 142.68 | 138.81 | 141.96 | 1,085,300 | +3.76(+2.72%) |
Mar 28, 2019 | 133.78 | 138.63 | 132.61 | 138.20 | 1,087,121 | +5.12(+3.85%) |
Mar 27, 2019 | 133.28 | 138.63 | 129.13 | 133.08 | 1,690,920 | +2.87(+2.20%) |
Mar 26, 2019 | 144.03 | 144.59 | 129.69 | 130.21 | 1,669,542 | -14.02(-9.72%) |
Mar 25, 2019 | 146.50 | 146.70 | 141.32 | 144.23 | 743,116 | -2.25(-1.54%) |
Mar 22, 2019 | 147.42 | 149.66 | 146.17 | 146.48 | 855,600 | -1.81(-1.22%) |
Mar 21, 2019 | 142.31 | 148.73 | 142.09 | 148.29 | 1,053,616 | +5.71(+4.00%) |
Mar 20, 2019 | 145.60 | 146.89 | 142.03 | 142.58 | 920,983 | -3.05(-2.09%) |
Mar 19, 2019 | 143.28 | 147.16 | 143.01 | 145.63 | 865,591 | +2.61(+1.82%) |
Mar 18, 2019 | 140.14 | 143.61 | 139.50 | 143.02 | 765,937 | +3.62(+2.60%) |
Mar 15, 2019 | 140.00 | 141.80 | 138.75 | 139.40 | 758,000 | -0.73(-0.52%) |
Mar 14, 2019 | 142.10 | 143.50 | 138.89 | 140.13 | 803,013 | -1.64(-1.16%) |
Mar 13, 2019 | 140.09 | 143.21 | 139.22 | 141.77 | 1,003,045 | +2.83(+2.04%) |
Mar 12, 2019 | 136.66 | 139.15 | 136.52 | 138.94 | 849,909 | +3.09(+2.27%) |
Mar 11, 2019 | 132.90 | 136.16 | 132.50 | 135.85 | 735,103 | +3.30(+2.49%) |
Mar 08, 2019 | 128.86 | 132.93 | 128.86 | 132.55 | 866,900 | +2.21(+1.70%) |
Mar 07, 2019 | 130.19 | 131.76 | 128.21 | 130.34 | 1,083,867 | +0.89(+0.69%) |
Mar 06, 2019 | 134.45 | 134.77 | 128.92 | 129.45 | 822,612 | -4.63(-3.45%) |
Mar 05, 2019 | 133.09 | 135.60 | 130.23 | 134.08 | 955,793 | +1.35(+1.02%) |
Mar 04, 2019 | 139.41 | 140.26 | 131.87 | 132.73 | 838,649 | -5.67(-4.10%) |
Mar 01, 2019 | 135.85 | 138.97 | 135.13 | 138.40 | 679,600 | +3.77(+2.80%) |
Feb 28, 2019 | 139.81 | 141.69 | 132.29 | 134.63 | 1,022,166 | -5.70(-4.06%) |
Feb 27, 2019 | 145.09 | 145.65 | 137.12 | 140.33 | 972,130 | -5.50(-3.77%) |
Feb 26, 2019 | 145.65 | 147.76 | 144.52 | 145.83 | 739,479 | +0.23(+0.16%) |
Feb 25, 2019 | 142.65 | 145.71 | 142.65 | 145.60 | 1,039,300 | +3.87(+2.73%) |
Feb 22, 2019 | 137.28 | 142.18 | 136.72 | 141.73 | 911,900 | +5.16(+3.78%) |
Feb 21, 2019 | 137.91 | 142.33 | 135.73 | 136.57 | 853,227 | -1.10(-0.80%) |
Feb 20, 2019 | 134.34 | 138.98 | 134.14 | 137.67 | 978,673 | +2.81(+2.08%) |
Feb 19, 2019 | 134.53 | 135.50 | 133.06 | 134.86 | 788,875 | -0.48(-0.35%) |
Feb 15, 2019 | 136.79 | 138.36 | 135.06 | 135.34 | 729,000 | -0.74(-0.54%) |
Feb 14, 2019 | 136.97 | 137.27 | 133.70 | 136.08 | 986,029 | -0.93(-0.68%) |
Feb 13, 2019 | 130.81 | 137.23 | 130.81 | 137.01 | 1,289,239 | +7.62(+5.89%) |
Feb 12, 2019 | 136.70 | 137.09 | 124.50 | 129.39 | 2,597,452 | -7.70(-5.62%) |
Feb 11, 2019 | 137.27 | 138.71 | 135.32 | 137.09 | 905,686 | +0.19(+0.14%) |
Feb 08, 2019 | 136.74 | 137.54 | 133.66 | 136.90 | 574,000 | -0.90(-0.65%) |
Feb 07, 2019 | 137.44 | 139.76 | 136.77 | 137.80 | 520,483 | -0.48(-0.35%) |
Feb 06, 2019 | 137.87 | 138.41 | 134.51 | 138.28 | 417,122 | -0.29(-0.21%) |
Feb 05, 2019 | 137.56 | 141.12 | 137.19 | 138.57 | 786,514 | +2.21(+1.62%) |
Feb 04, 2019 | 138.36 | 138.95 | 135.65 | 136.36 | 373,998 | -2.50(-1.80%) |