Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 129.41 | 131.07 | 129.25 | 130.15 | 419,134 | +0.94(+0.73%) |
Apr 29, 2019 | 130.49 | 131.05 | 128.26 | 129.21 | 357,114 | -1.27(-0.97%) |
Apr 26, 2019 | 128.55 | 131.40 | 128.02 | 130.48 | 613,900 | +1.93(+1.50%) |
Apr 25, 2019 | 126.35 | 128.97 | 125.50 | 128.55 | 305,764 | +1.77(+1.40%) |
Apr 24, 2019 | 127.53 | 128.73 | 126.55 | 126.78 | 471,753 | -0.31(-0.24%) |
Apr 23, 2019 | 124.02 | 127.72 | 123.42 | 127.09 | 676,443 | +3.51(+2.84%) |
Apr 22, 2019 | 121.97 | 124.99 | 121.33 | 123.58 | 499,640 | +1.11(+0.91%) |
Apr 18, 2019 | 122.29 | 123.13 | 118.93 | 122.47 | 791,100 | +0.18(+0.15%) |
Apr 17, 2019 | 132.62 | 132.85 | 121.78 | 122.29 | 1,223,764 | -10.05(-7.59%) |
Apr 16, 2019 | 135.12 | 137.30 | 131.97 | 132.34 | 546,242 | -3.81(-2.80%) |
Apr 15, 2019 | 136.00 | 137.11 | 135.14 | 136.15 | 573,581 | +0.44(+0.32%) |
Apr 12, 2019 | 136.46 | 137.24 | 133.50 | 135.71 | 349,600 | -0.37(-0.27%) |
Apr 11, 2019 | 135.58 | 136.12 | 134.43 | 136.08 | 268,632 | +0.94(+0.70%) |
Apr 10, 2019 | 134.05 | 136.22 | 134.00 | 135.14 | 274,110 | +0.96(+0.72%) |
Apr 09, 2019 | 136.22 | 137.32 | 133.89 | 134.18 | 406,058 | -2.74(-2.00%) |
Apr 08, 2019 | 135.58 | 137.03 | 133.72 | 136.92 | 481,540 | +1.12(+0.82%) |
Apr 05, 2019 | 136.09 | 137.71 | 135.18 | 135.80 | 455,800 | -0.32(-0.24%) |
Apr 04, 2019 | 138.89 | 139.06 | 135.64 | 136.12 | 528,456 | -2.49(-1.80%) |
Apr 03, 2019 | 136.65 | 139.48 | 136.52 | 138.61 | 501,258 | +2.21(+1.62%) |
Apr 02, 2019 | 139.89 | 139.89 | 136.16 | 136.40 | 584,011 | -3.40(-2.43%) |
Apr 01, 2019 | 138.96 | 141.05 | 138.90 | 139.80 | 678,653 | +1.52(+1.10%) |
Mar 29, 2019 | 136.99 | 139.48 | 135.98 | 138.28 | 635,500 | +1.70(+1.24%) |
Mar 28, 2019 | 134.86 | 136.68 | 134.30 | 136.58 | 276,346 | +2.29(+1.71%) |
Mar 27, 2019 | 134.38 | 135.44 | 132.26 | 134.29 | 296,001 | -0.44(-0.33%) |
Mar 26, 2019 | 135.42 | 136.52 | 133.98 | 134.73 | 342,432 | +0.20(+0.15%) |
Mar 25, 2019 | 133.36 | 134.93 | 132.50 | 134.53 | 306,179 | +0.85(+0.64%) |
Mar 22, 2019 | 136.78 | 136.79 | 133.67 | 133.68 | 324,400 | -3.37(-2.46%) |
Mar 21, 2019 | 133.07 | 137.70 | 133.03 | 137.05 | 440,969 | +3.40(+2.54%) |
Mar 20, 2019 | 133.05 | 134.90 | 132.29 | 133.65 | 271,785 | +0.56(+0.42%) |
Mar 19, 2019 | 132.26 | 133.52 | 131.60 | 133.09 | 259,368 | +0.83(+0.63%) |
Mar 18, 2019 | 133.50 | 133.55 | 131.29 | 132.26 | 418,187 | -1.24(-0.93%) |
Mar 15, 2019 | 133.69 | 134.39 | 133.00 | 133.50 | 472,800 | +0.13(+0.10%) |
Mar 14, 2019 | 133.02 | 133.85 | 131.78 | 133.37 | 275,593 | +0.24(+0.18%) |
Mar 13, 2019 | 132.87 | 134.29 | 132.08 | 133.13 | 344,691 | +1.29(+0.98%) |
Mar 12, 2019 | 130.96 | 132.34 | 130.84 | 131.84 | 223,445 | +0.92(+0.70%) |
Mar 11, 2019 | 129.15 | 131.21 | 128.50 | 130.92 | 271,516 | +2.27(+1.76%) |
Mar 08, 2019 | 129.08 | 129.72 | 127.78 | 128.65 | 367,500 | -1.10(-0.85%) |
Mar 07, 2019 | 130.04 | 130.65 | 128.63 | 129.75 | 388,902 | -0.66(-0.51%) |
Mar 06, 2019 | 132.52 | 133.16 | 129.27 | 130.41 | 323,429 | -2.12(-1.60%) |
Mar 05, 2019 | 133.29 | 133.60 | 131.94 | 132.53 | 402,907 | -1.15(-0.86%) |
Mar 04, 2019 | 134.35 | 134.93 | 132.09 | 133.68 | 515,127 | -0.77(-0.57%) |
Mar 01, 2019 | 132.37 | 135.13 | 132.05 | 134.45 | 476,300 | +3.17(+2.41%) |
Feb 28, 2019 | 130.78 | 134.17 | 130.36 | 131.28 | 486,665 | +0.23(+0.18%) |
Feb 27, 2019 | 131.40 | 135.75 | 129.63 | 131.05 | 1,024,004 | +3.12(+2.44%) |
Feb 26, 2019 | 128.78 | 129.20 | 126.93 | 127.93 | 368,173 | -1.48(-1.14%) |
Feb 25, 2019 | 129.53 | 130.40 | 128.87 | 129.41 | 436,594 | +0.53(+0.41%) |
Feb 22, 2019 | 128.75 | 129.38 | 128.27 | 128.88 | 243,700 | +0.07(+0.05%) |
Feb 21, 2019 | 128.42 | 129.48 | 127.67 | 128.81 | 284,109 | +0.02(+0.02%) |
Feb 20, 2019 | 129.56 | 129.65 | 127.77 | 128.79 | 228,930 | -0.77(-0.59%) |
Feb 19, 2019 | 129.53 | 130.00 | 128.71 | 129.56 | 427,523 | -0.06(-0.05%) |
Feb 15, 2019 | 129.48 | 129.62 | 128.60 | 129.62 | 368,400 | +0.81(+0.63%) |
Feb 14, 2019 | 128.20 | 129.53 | 127.32 | 128.81 | 390,737 | +0.38(+0.30%) |
Feb 13, 2019 | 130.00 | 130.00 | 127.09 | 128.43 | 383,554 | -1.31(-1.01%) |
Feb 12, 2019 | 128.78 | 129.82 | 128.29 | 129.74 | 224,912 | +1.67(+1.30%) |
Feb 11, 2019 | 127.99 | 128.95 | 126.95 | 128.07 | 279,410 | +0.78(+0.61%) |
Feb 08, 2019 | 125.00 | 127.58 | 124.99 | 127.29 | 231,200 | +1.44(+1.14%) |
Feb 07, 2019 | 125.87 | 126.72 | 124.77 | 125.85 | 393,597 | -0.95(-0.75%) |
Feb 06, 2019 | 127.05 | 127.29 | 125.84 | 126.80 | 245,192 | +0.06(+0.05%) |
Feb 05, 2019 | 126.19 | 128.42 | 126.19 | 126.74 | 368,746 | +1.01(+0.80%) |
Feb 04, 2019 | 124.74 | 125.92 | 124.14 | 125.73 | 299,363 | +0.71(+0.57%) |