Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 140.66 | 142.35 | 139.93 | 140.71 | 498,472 | +0.41(+0.30%) |
Apr 29, 2019 | 139.94 | 140.47 | 139.38 | 140.30 | 365,307 | +0.45(+0.32%) |
Apr 26, 2019 | 139.08 | 139.84 | 138.66 | 139.84 | 320,020 | +0.79(+0.57%) |
Apr 25, 2019 | 138.64 | 139.23 | 137.80 | 139.05 | 287,202 | +0.44(+0.31%) |
Apr 24, 2019 | 138.54 | 139.32 | 138.05 | 138.62 | 463,728 | +0.44(+0.32%) |
Apr 23, 2019 | 136.77 | 138.34 | 136.24 | 138.17 | 463,037 | +1.77(+1.29%) |
Apr 22, 2019 | 135.00 | 136.52 | 134.43 | 136.41 | 225,652 | +0.94(+0.70%) |
Apr 18, 2019 | 135.73 | 135.73 | 134.72 | 135.46 | 281,884 | -0.31(-0.23%) |
Apr 17, 2019 | 136.12 | 136.12 | 135.49 | 135.78 | 269,152 | -0.01(-0.01%) |
Apr 16, 2019 | 136.22 | 136.31 | 135.38 | 135.78 | 340,066 | -0.21(-0.15%) |
Apr 15, 2019 | 136.03 | 136.87 | 135.50 | 135.99 | 504,709 | -0.06(-0.04%) |
Apr 12, 2019 | 135.53 | 136.10 | 134.98 | 136.05 | 456,672 | +0.94(+0.69%) |
Apr 11, 2019 | 134.62 | 135.19 | 133.94 | 135.12 | 351,420 | +1.01(+0.75%) |
Apr 10, 2019 | 133.36 | 134.62 | 133.14 | 134.10 | 337,459 | +0.81(+0.61%) |
Apr 09, 2019 | 132.72 | 133.80 | 132.72 | 133.29 | 280,185 | -0.16(-0.12%) |
Apr 08, 2019 | 133.79 | 133.79 | 132.55 | 133.45 | 292,473 | -0.55(-0.41%) |
Apr 05, 2019 | 134.05 | 134.73 | 133.57 | 134.00 | 328,812 | +0.19(+0.14%) |
Apr 04, 2019 | 134.74 | 135.23 | 133.36 | 133.81 | 421,589 | -0.79(-0.59%) |
Apr 03, 2019 | 134.24 | 135.15 | 133.58 | 134.60 | 524,342 | +0.76(+0.57%) |
Apr 02, 2019 | 132.45 | 134.06 | 131.56 | 133.84 | 525,042 | +1.36(+1.03%) |
Apr 01, 2019 | 131.54 | 132.59 | 130.89 | 132.48 | 370,366 | +1.51(+1.15%) |
Mar 29, 2019 | 131.40 | 131.44 | 130.35 | 130.97 | 388,769 | +0.54(+0.41%) |
Mar 28, 2019 | 130.38 | 130.86 | 129.90 | 130.43 | 369,447 | +0.53(+0.41%) |
Mar 27, 2019 | 129.57 | 130.27 | 128.70 | 129.90 | 249,373 | +0.42(+0.33%) |
Mar 26, 2019 | 128.49 | 129.71 | 128.27 | 129.48 | 358,258 | +1.87(+1.46%) |
Mar 25, 2019 | 127.69 | 128.11 | 127.26 | 127.61 | 360,872 | -0.56(-0.43%) |
Mar 22, 2019 | 129.92 | 130.11 | 128.09 | 128.17 | 353,388 | -1.98(-1.52%) |
Mar 21, 2019 | 127.07 | 130.37 | 126.73 | 130.15 | 491,881 | +2.65(+2.08%) |
Mar 20, 2019 | 128.96 | 129.15 | 126.94 | 127.50 | 411,825 | -1.81(-1.40%) |
Mar 19, 2019 | 131.06 | 131.06 | 129.09 | 129.31 | 452,567 | -1.09(-0.83%) |
Mar 18, 2019 | 130.25 | 131.26 | 129.38 | 130.40 | 719,399 | +0.84(+0.65%) |
Mar 15, 2019 | 128.38 | 129.86 | 128.21 | 129.56 | 769,171 | +1.32(+1.03%) |
Mar 14, 2019 | 128.18 | 129.24 | 127.26 | 128.23 | 568,491 | +0.13(+0.10%) |
Mar 13, 2019 | 127.44 | 128.78 | 126.81 | 128.10 | 650,702 | +1.31(+1.03%) |
Mar 12, 2019 | 126.34 | 127.01 | 125.91 | 126.79 | 354,798 | +0.80(+0.64%) |
Mar 11, 2019 | 124.04 | 126.02 | 124.01 | 125.99 | 378,957 | +2.01(+1.62%) |
Mar 08, 2019 | 122.79 | 124.04 | 122.44 | 123.98 | 382,308 | +0.31(+0.25%) |
Mar 07, 2019 | 124.08 | 124.42 | 122.99 | 123.66 | 467,083 | -0.77(-0.62%) |
Mar 06, 2019 | 125.59 | 125.90 | 124.42 | 124.44 | 327,141 | -1.11(-0.89%) |
Mar 05, 2019 | 125.87 | 126.19 | 125.28 | 125.55 | 363,740 | +0.02(+0.01%) |
Mar 04, 2019 | 126.69 | 126.83 | 124.41 | 125.53 | 474,366 | -0.74(-0.58%) |
Mar 01, 2019 | 126.23 | 126.37 | 125.32 | 126.27 | 436,545 | +1.07(+0.85%) |
Feb 28, 2019 | 125.14 | 126.10 | 124.89 | 125.20 | 586,498 | +0.18(+0.14%) |
Feb 27, 2019 | 124.53 | 125.19 | 124.26 | 125.02 | 389,469 | -0.05(-0.04%) |
Feb 26, 2019 | 124.65 | 125.70 | 123.90 | 125.07 | 452,204 | +0.55(+0.45%) |
Feb 25, 2019 | 125.65 | 125.65 | 124.18 | 124.52 | 416,237 | -0.24(-0.20%) |
Feb 22, 2019 | 124.46 | 124.84 | 123.81 | 124.76 | 689,574 | +0.88(+0.71%) |
Feb 21, 2019 | 124.82 | 124.86 | 123.55 | 123.89 | 503,922 | -1.13(-0.90%) |
Feb 20, 2019 | 125.65 | 125.65 | 124.20 | 125.01 | 509,732 | -0.01(-0.01%) |
Feb 19, 2019 | 125.81 | 126.12 | 124.97 | 125.02 | 707,726 | -0.89(-0.71%) |
Feb 15, 2019 | 125.37 | 126.20 | 124.97 | 125.92 | 1,696,628 | +1.34(+1.07%) |
Feb 14, 2019 | 125.64 | 126.77 | 124.52 | 124.58 | 539,021 | -1.09(-0.87%) |
Feb 13, 2019 | 125.61 | 126.42 | 125.40 | 125.67 | 490,614 | +0.77(+0.62%) |
Feb 12, 2019 | 124.28 | 125.76 | 123.91 | 124.90 | 792,582 | +1.20(+0.97%) |
Feb 11, 2019 | 125.38 | 125.87 | 123.57 | 123.70 | 697,809 | -1.17(-0.93%) |
Feb 08, 2019 | 123.46 | 124.86 | 123.23 | 124.86 | 508,414 | +0.84(+0.68%) |
Feb 07, 2019 | 123.71 | 124.93 | 123.28 | 124.03 | 609,654 | -0.25(-0.20%) |
Feb 06, 2019 | 121.49 | 126.09 | 118.59 | 124.28 | 1,233,126 | -3.52(-2.75%) |
Feb 05, 2019 | 128.25 | 128.69 | 127.36 | 127.80 | 709,731 | +0.17(+0.13%) |
Feb 04, 2019 | 127.37 | 127.85 | 125.43 | 127.63 | 493,955 | +0.56(+0.44%) |