Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.30 | 147.97 | 143.06 | 145.21 | 2,158,782 | +1.88(+1.31%) |
Apr 29, 2019 | 142.90 | 143.54 | 142.09 | 143.33 | 1,716,213 | +0.70(+0.49%) |
Apr 26, 2019 | 142.07 | 142.80 | 141.31 | 142.63 | 1,400,668 | +1.05(+0.74%) |
Apr 25, 2019 | 144.12 | 144.75 | 141.18 | 141.59 | 1,111,343 | -3.52(-2.43%) |
Apr 24, 2019 | 145.33 | 146.64 | 144.52 | 145.10 | 800,604 | -0.56(-0.38%) |
Apr 23, 2019 | 144.96 | 146.19 | 143.73 | 145.66 | 1,381,083 | +0.74(+0.51%) |
Apr 22, 2019 | 145.87 | 145.88 | 144.45 | 144.92 | 865,288 | -1.64(-1.12%) |
Apr 18, 2019 | 145.35 | 146.89 | 144.96 | 146.56 | 1,730,937 | +1.64(+1.13%) |
Apr 17, 2019 | 146.82 | 147.89 | 144.73 | 144.92 | 1,121,793 | -1.10(-0.75%) |
Apr 16, 2019 | 145.50 | 146.49 | 144.17 | 146.02 | 1,110,872 | +1.96(+1.36%) |
Apr 15, 2019 | 145.03 | 145.54 | 143.70 | 144.06 | 1,817,408 | -0.96(-0.66%) |
Apr 12, 2019 | 144.61 | 145.65 | 143.82 | 145.02 | 1,134,872 | +1.32(+0.92%) |
Apr 11, 2019 | 142.06 | 144.08 | 141.53 | 143.70 | 702,863 | +1.76(+1.24%) |
Apr 10, 2019 | 141.74 | 142.51 | 140.80 | 141.93 | 625,071 | +0.72(+0.51%) |
Apr 09, 2019 | 141.60 | 142.21 | 139.94 | 141.21 | 1,043,646 | -1.29(-0.91%) |
Apr 08, 2019 | 142.34 | 142.82 | 141.60 | 142.50 | 611,818 | -0.07(-0.05%) |
Apr 05, 2019 | 142.77 | 143.59 | 142.28 | 142.57 | 1,086,316 | -0.14(-0.10%) |
Apr 04, 2019 | 140.55 | 142.90 | 140.09 | 142.71 | 918,020 | +1.73(+1.23%) |
Apr 03, 2019 | 141.63 | 142.13 | 140.56 | 140.98 | 733,771 | -0.33(-0.23%) |
Apr 02, 2019 | 141.91 | 143.03 | 141.13 | 141.31 | 1,129,622 | -0.44(-0.31%) |
Apr 01, 2019 | 139.44 | 141.99 | 139.15 | 141.75 | 1,645,139 | +3.90(+2.83%) |
Mar 29, 2019 | 137.31 | 137.92 | 136.56 | 137.86 | 1,579,774 | +1.64(+1.20%) |
Mar 28, 2019 | 136.14 | 136.97 | 135.56 | 136.22 | 1,374,124 | +0.38(+0.28%) |
Mar 27, 2019 | 136.63 | 136.69 | 135.24 | 135.83 | 1,570,766 | -0.63(-0.46%) |
Mar 26, 2019 | 137.61 | 138.27 | 135.97 | 136.46 | 1,123,743 | -0.16(-0.11%) |
Mar 25, 2019 | 135.79 | 136.87 | 135.69 | 136.62 | 1,028,710 | +0.72(+0.53%) |
Mar 22, 2019 | 137.66 | 137.80 | 135.30 | 135.90 | 1,544,044 | -2.61(-1.89%) |
Mar 21, 2019 | 137.18 | 139.02 | 137.18 | 138.51 | 815,291 | +0.75(+0.55%) |
Mar 20, 2019 | 139.26 | 139.52 | 136.55 | 137.76 | 1,674,283 | -2.05(-1.47%) |
Mar 19, 2019 | 140.78 | 141.76 | 139.33 | 139.81 | 1,716,321 | -0.38(-0.27%) |
Mar 18, 2019 | 137.61 | 140.25 | 137.61 | 140.20 | 1,353,786 | +2.74(+1.99%) |
Mar 15, 2019 | 137.19 | 138.05 | 136.70 | 137.46 | 4,045,687 | +0.26(+0.19%) |
Mar 14, 2019 | 136.86 | 137.82 | 136.49 | 137.19 | 1,955,398 | +0.13(+0.10%) |
Mar 13, 2019 | 138.84 | 138.84 | 136.79 | 137.06 | 2,059,251 | -1.27(-0.92%) |
Mar 12, 2019 | 138.36 | 138.75 | 137.31 | 138.34 | 2,204,219 | +0.33(+0.24%) |
Mar 11, 2019 | 134.99 | 138.18 | 134.57 | 138.00 | 1,839,341 | +3.03(+2.24%) |
Mar 08, 2019 | 133.39 | 135.53 | 133.38 | 134.97 | 1,606,113 | +0.25(+0.18%) |
Mar 07, 2019 | 134.39 | 135.42 | 132.63 | 134.73 | 1,527,339 | -0.20(-0.15%) |
Mar 06, 2019 | 134.87 | 135.72 | 134.33 | 134.93 | 1,226,274 | +0.03(+0.02%) |
Mar 05, 2019 | 134.87 | 136.38 | 134.87 | 134.91 | 1,180,788 | -0.48(-0.35%) |
Mar 04, 2019 | 135.79 | 136.34 | 133.88 | 135.38 | 1,308,529 | +0.55(+0.41%) |
Mar 01, 2019 | 135.54 | 136.14 | 134.26 | 134.84 | 1,713,187 | +0.28(+0.21%) |
Feb 28, 2019 | 135.33 | 135.33 | 134.22 | 134.56 | 1,147,441 | -1.11(-0.82%) |
Feb 27, 2019 | 135.98 | 136.38 | 134.48 | 135.66 | 1,296,825 | +0.04(+0.03%) |
Feb 26, 2019 | 135.20 | 137.13 | 134.50 | 135.62 | 1,905,946 | -0.67(-0.49%) |
Feb 25, 2019 | 137.01 | 137.25 | 135.53 | 136.29 | 1,111,176 | +0.56(+0.41%) |
Feb 22, 2019 | 134.97 | 136.42 | 134.58 | 135.73 | 1,585,271 | +1.20(+0.89%) |
Feb 21, 2019 | 134.04 | 135.65 | 133.58 | 134.54 | 1,332,889 | -0.16(-0.12%) |
Feb 20, 2019 | 133.59 | 135.11 | 132.44 | 134.69 | 1,728,019 | +1.50(+1.13%) |
Feb 19, 2019 | 134.43 | 134.63 | 133.02 | 133.20 | 2,099,853 | -1.57(-1.16%) |
Feb 15, 2019 | 132.03 | 134.79 | 131.53 | 134.76 | 1,557,647 | +3.54(+2.69%) |
Feb 14, 2019 | 131.39 | 132.13 | 130.89 | 131.23 | 935,082 | -1.14(-0.86%) |
Feb 13, 2019 | 132.14 | 133.03 | 131.25 | 132.37 | 1,312,112 | +0.80(+0.61%) |
Feb 12, 2019 | 129.25 | 131.90 | 129.14 | 131.57 | 1,302,570 | +3.13(+2.44%) |
Feb 11, 2019 | 128.43 | 129.25 | 127.80 | 128.44 | 1,467,654 | -0.09(-0.07%) |
Feb 08, 2019 | 128.65 | 129.38 | 127.01 | 128.53 | 1,028,010 | -1.16(-0.90%) |
Feb 07, 2019 | 129.51 | 130.66 | 128.64 | 129.69 | 1,317,033 | +0.23(+0.18%) |
Feb 06, 2019 | 127.83 | 130.86 | 126.76 | 129.46 | 2,441,732 | -0.41(-0.31%) |
Feb 05, 2019 | 128.71 | 129.95 | 127.70 | 129.87 | 1,931,179 | +0.93(+0.72%) |
Feb 04, 2019 | 127.32 | 129.00 | 126.48 | 128.94 | 1,550,201 | +1.77(+1.39%) |