Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.26 | 147.93 | 143.02 | 145.17 | 2,159,350 | +1.88(+1.31%) |
Apr 29, 2019 | 142.87 | 143.50 | 142.05 | 143.29 | 1,716,664 | +0.70(+0.49%) |
Apr 26, 2019 | 142.04 | 142.76 | 141.27 | 142.59 | 1,401,036 | +1.05(+0.74%) |
Apr 25, 2019 | 144.08 | 144.72 | 141.15 | 141.55 | 1,111,635 | -3.52(-2.43%) |
Apr 24, 2019 | 145.29 | 146.60 | 144.48 | 145.07 | 800,815 | -0.56(-0.38%) |
Apr 23, 2019 | 144.92 | 146.16 | 143.69 | 145.62 | 1,381,446 | +0.74(+0.51%) |
Apr 22, 2019 | 145.83 | 145.84 | 144.41 | 144.88 | 865,515 | -1.64(-1.12%) |
Apr 18, 2019 | 145.31 | 146.85 | 144.92 | 146.52 | 1,731,393 | +1.64(+1.13%) |
Apr 17, 2019 | 146.78 | 147.85 | 144.69 | 144.88 | 1,122,088 | -1.10(-0.75%) |
Apr 16, 2019 | 145.46 | 146.45 | 144.13 | 145.98 | 1,111,165 | +1.96(+1.36%) |
Apr 15, 2019 | 144.99 | 145.50 | 143.66 | 144.02 | 1,817,886 | -0.96(-0.66%) |
Apr 12, 2019 | 144.57 | 145.62 | 143.79 | 144.98 | 1,135,170 | +1.32(+0.92%) |
Apr 11, 2019 | 142.02 | 144.04 | 141.50 | 143.66 | 703,048 | +1.76(+1.24%) |
Apr 10, 2019 | 141.71 | 142.47 | 140.76 | 141.90 | 625,236 | +0.72(+0.51%) |
Apr 09, 2019 | 141.56 | 142.18 | 139.91 | 141.17 | 1,043,920 | -1.29(-0.91%) |
Apr 08, 2019 | 142.30 | 142.78 | 141.56 | 142.46 | 611,979 | -0.07(-0.05%) |
Apr 05, 2019 | 142.74 | 143.55 | 142.24 | 142.53 | 1,086,602 | -0.14(-0.10%) |
Apr 04, 2019 | 140.51 | 142.86 | 140.06 | 142.67 | 918,261 | +1.73(+1.23%) |
Apr 03, 2019 | 141.59 | 142.09 | 140.53 | 140.94 | 733,964 | -0.33(-0.23%) |
Apr 02, 2019 | 141.87 | 142.99 | 141.10 | 141.28 | 1,129,920 | -0.44(-0.31%) |
Apr 01, 2019 | 139.40 | 141.95 | 139.11 | 141.71 | 1,645,572 | +3.89(+2.83%) |
Mar 29, 2019 | 137.28 | 137.88 | 136.53 | 137.82 | 1,580,189 | +1.64(+1.21%) |
Mar 28, 2019 | 136.10 | 136.93 | 135.52 | 136.18 | 1,374,485 | +0.38(+0.28%) |
Mar 27, 2019 | 136.60 | 136.65 | 135.20 | 135.79 | 1,571,179 | -0.63(-0.46%) |
Mar 26, 2019 | 137.57 | 138.23 | 135.93 | 136.42 | 1,124,039 | -0.16(-0.11%) |
Mar 25, 2019 | 135.75 | 136.83 | 135.66 | 136.58 | 1,028,981 | +0.72(+0.53%) |
Mar 22, 2019 | 137.62 | 137.76 | 135.26 | 135.86 | 1,544,450 | -2.61(-1.89%) |
Mar 21, 2019 | 137.14 | 138.98 | 137.14 | 138.47 | 815,506 | +0.75(+0.55%) |
Mar 20, 2019 | 139.22 | 139.48 | 136.51 | 137.72 | 1,674,724 | -2.05(-1.47%) |
Mar 19, 2019 | 140.74 | 141.72 | 139.29 | 139.78 | 1,716,773 | -0.38(-0.27%) |
Mar 18, 2019 | 137.58 | 140.21 | 137.58 | 140.16 | 1,354,143 | +2.74(+2.00%) |
Mar 15, 2019 | 137.16 | 138.01 | 136.67 | 137.42 | 4,046,752 | +0.26(+0.19%) |
Mar 14, 2019 | 136.82 | 137.78 | 136.45 | 137.16 | 1,955,913 | +0.13(+0.09%) |
Mar 13, 2019 | 138.81 | 138.81 | 136.75 | 137.03 | 2,059,793 | -1.27(-0.92%) |
Mar 12, 2019 | 138.33 | 138.71 | 137.28 | 138.30 | 2,204,799 | +0.33(+0.24%) |
Mar 11, 2019 | 134.96 | 138.14 | 134.54 | 137.97 | 1,839,825 | +3.03(+2.24%) |
Mar 08, 2019 | 133.36 | 135.49 | 133.34 | 134.94 | 1,606,536 | +0.24(+0.18%) |
Mar 07, 2019 | 134.35 | 135.38 | 132.59 | 134.69 | 1,527,741 | -0.20(-0.15%) |
Mar 06, 2019 | 134.83 | 135.68 | 134.29 | 134.90 | 1,226,597 | +0.03(+0.02%) |
Mar 05, 2019 | 134.83 | 136.34 | 134.83 | 134.87 | 1,181,098 | -0.48(-0.35%) |
Mar 04, 2019 | 135.76 | 136.30 | 133.85 | 135.35 | 1,308,873 | +0.55(+0.41%) |
Mar 01, 2019 | 135.51 | 136.10 | 134.23 | 134.80 | 1,713,638 | +0.28(+0.21%) |
Feb 28, 2019 | 135.30 | 135.30 | 134.19 | 134.52 | 1,147,743 | -1.11(-0.82%) |
Feb 27, 2019 | 135.94 | 136.34 | 134.44 | 135.63 | 1,297,167 | +0.04(+0.03%) |
Feb 26, 2019 | 135.17 | 137.09 | 134.47 | 135.59 | 1,906,447 | -0.67(-0.49%) |
Feb 25, 2019 | 136.97 | 137.21 | 135.50 | 136.26 | 1,111,468 | +0.56(+0.41%) |
Feb 22, 2019 | 134.93 | 136.39 | 134.55 | 135.70 | 1,585,688 | +1.20(+0.89%) |
Feb 21, 2019 | 134.00 | 135.61 | 133.54 | 134.50 | 1,333,240 | -0.16(-0.12%) |
Feb 20, 2019 | 133.55 | 135.08 | 132.41 | 134.66 | 1,728,474 | +1.50(+1.13%) |
Feb 19, 2019 | 134.39 | 134.59 | 132.99 | 133.16 | 2,100,406 | -1.57(-1.16%) |
Feb 15, 2019 | 132.00 | 134.75 | 131.50 | 134.73 | 1,558,057 | +3.54(+2.70%) |
Feb 14, 2019 | 131.36 | 132.09 | 130.85 | 131.19 | 935,328 | -1.14(-0.86%) |
Feb 13, 2019 | 132.10 | 133.00 | 131.22 | 132.34 | 1,312,457 | +0.80(+0.61%) |
Feb 12, 2019 | 129.22 | 131.86 | 129.10 | 131.54 | 1,302,913 | +3.13(+2.44%) |
Feb 11, 2019 | 128.39 | 129.22 | 127.77 | 128.41 | 1,468,040 | -0.09(-0.07%) |
Feb 08, 2019 | 128.61 | 129.35 | 126.98 | 128.50 | 1,028,281 | -1.16(-0.90%) |
Feb 07, 2019 | 129.48 | 130.63 | 128.60 | 129.66 | 1,317,380 | +0.23(+0.18%) |
Feb 06, 2019 | 127.80 | 130.83 | 126.73 | 129.43 | 2,442,374 | -0.41(-0.31%) |
Feb 05, 2019 | 128.67 | 129.92 | 127.67 | 129.83 | 1,931,687 | +0.93(+0.72%) |
Feb 04, 2019 | 127.28 | 128.97 | 126.44 | 128.91 | 1,550,610 | +1.77(+1.39%) |