Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 144.11 | 144.35 | 142.41 | 143.24 | 718,597 | -0.48(-0.33%) |
Apr 29, 2019 | 142.55 | 144.53 | 142.44 | 143.72 | 739,267 | +1.41(+0.99%) |
Apr 26, 2019 | 141.33 | 142.44 | 140.69 | 142.30 | 509,848 | +0.99(+0.70%) |
Apr 25, 2019 | 139.44 | 141.91 | 139.01 | 141.31 | 543,437 | +1.03(+0.73%) |
Apr 24, 2019 | 140.23 | 140.70 | 138.89 | 140.28 | 704,496 | -0.50(-0.35%) |
Apr 23, 2019 | 139.96 | 141.17 | 138.57 | 140.78 | 978,584 | +0.56(+0.40%) |
Apr 22, 2019 | 139.76 | 140.56 | 139.07 | 140.22 | 552,921 | +0.13(+0.09%) |
Apr 18, 2019 | 141.45 | 142.09 | 139.97 | 140.09 | 673,703 | -1.80(-1.27%) |
Apr 17, 2019 | 141.85 | 142.37 | 140.54 | 141.90 | 621,562 | +0.17(+0.12%) |
Apr 16, 2019 | 138.21 | 142.18 | 137.57 | 141.73 | 1,131,921 | +3.84(+2.78%) |
Apr 15, 2019 | 140.20 | 141.96 | 136.40 | 137.89 | 1,385,921 | -3.40(-2.41%) |
Apr 12, 2019 | 139.93 | 142.62 | 139.55 | 141.29 | 1,210,624 | +2.74(+1.98%) |
Apr 11, 2019 | 138.15 | 139.44 | 137.39 | 138.54 | 733,155 | +1.22(+0.89%) |
Apr 10, 2019 | 136.91 | 137.53 | 135.41 | 137.32 | 700,323 | +0.77(+0.57%) |
Apr 09, 2019 | 137.37 | 137.74 | 135.49 | 136.55 | 617,519 | -1.62(-1.18%) |
Apr 08, 2019 | 137.37 | 138.32 | 136.74 | 138.17 | 449,809 | +0.71(+0.51%) |
Apr 05, 2019 | 137.84 | 138.32 | 136.58 | 137.47 | 835,539 | -0.06(-0.04%) |
Apr 04, 2019 | 136.24 | 138.16 | 135.55 | 137.53 | 740,855 | +1.19(+0.87%) |
Apr 03, 2019 | 137.30 | 138.28 | 135.72 | 136.34 | 661,870 | +0.12(+0.09%) |
Apr 02, 2019 | 135.80 | 137.47 | 135.12 | 136.22 | 703,688 | +0.01(+0.01%) |
Apr 01, 2019 | 133.19 | 136.43 | 133.00 | 136.21 | 873,829 | +3.97(+3.00%) |
Mar 29, 2019 | 133.46 | 133.86 | 131.93 | 132.24 | 970,897 | -0.32(-0.24%) |
Mar 28, 2019 | 131.06 | 132.63 | 130.63 | 132.56 | 799,017 | +1.76(+1.35%) |
Mar 27, 2019 | 130.67 | 131.45 | 129.61 | 130.80 | 794,137 | -0.23(-0.17%) |
Mar 26, 2019 | 129.65 | 131.70 | 129.05 | 131.03 | 939,207 | +1.93(+1.49%) |
Mar 25, 2019 | 129.70 | 130.58 | 128.23 | 129.10 | 962,161 | -0.42(-0.33%) |
Mar 22, 2019 | 134.12 | 134.12 | 128.96 | 129.52 | 1,341,232 | -5.50(-4.07%) |
Mar 21, 2019 | 137.29 | 137.49 | 134.80 | 135.02 | 1,057,475 | -2.92(-2.12%) |
Mar 20, 2019 | 143.89 | 144.32 | 137.89 | 137.95 | 1,118,422 | -6.37(-4.41%) |
Mar 19, 2019 | 147.99 | 147.99 | 143.91 | 144.31 | 898,005 | -2.85(-1.93%) |
Mar 18, 2019 | 145.91 | 147.74 | 145.73 | 147.16 | 798,880 | +1.86(+1.28%) |
Mar 15, 2019 | 145.47 | 147.06 | 145.08 | 145.30 | 1,600,194 | -0.68(-0.47%) |
Mar 14, 2019 | 145.13 | 146.41 | 144.67 | 145.98 | 1,074,326 | +0.98(+0.67%) |
Mar 13, 2019 | 143.98 | 145.73 | 143.45 | 145.00 | 929,465 | +1.52(+1.06%) |
Mar 12, 2019 | 142.93 | 144.25 | 142.75 | 143.48 | 1,011,399 | +1.07(+0.75%) |
Mar 11, 2019 | 141.81 | 143.09 | 141.23 | 142.41 | 1,028,538 | +1.05(+0.74%) |
Mar 08, 2019 | 140.11 | 141.75 | 139.99 | 141.36 | 940,145 | +0.17(+0.12%) |
Mar 07, 2019 | 142.34 | 142.67 | 140.70 | 141.19 | 1,301,932 | -1.90(-1.33%) |
Mar 06, 2019 | 145.20 | 145.71 | 143.07 | 143.09 | 1,507,561 | -2.33(-1.60%) |
Mar 05, 2019 | 145.31 | 146.22 | 142.93 | 145.42 | 894,238 | -0.14(-0.10%) |
Mar 04, 2019 | 145.40 | 147.57 | 144.55 | 145.57 | 1,273,053 | +0.21(+0.15%) |
Mar 01, 2019 | 145.71 | 146.63 | 144.47 | 145.36 | 1,091,770 | +0.45(+0.31%) |
Feb 28, 2019 | 144.73 | 145.77 | 144.12 | 144.91 | 903,654 | +0.44(+0.31%) |
Feb 27, 2019 | 142.99 | 144.62 | 142.47 | 144.47 | 1,017,560 | +1.69(+1.19%) |
Feb 26, 2019 | 143.77 | 144.62 | 142.41 | 142.78 | 1,175,518 | -1.64(-1.14%) |
Feb 25, 2019 | 145.31 | 145.65 | 144.16 | 144.42 | 789,728 | +0.00(+0.00%) |
Feb 22, 2019 | 144.93 | 145.46 | 143.71 | 144.42 | 798,955 | -0.51(-0.35%) |
Feb 21, 2019 | 146.21 | 146.84 | 144.51 | 144.93 | 1,041,565 | -2.45(-1.66%) |
Feb 20, 2019 | 145.18 | 147.47 | 144.36 | 147.37 | 1,007,684 | +2.11(+1.45%) |
Feb 19, 2019 | 143.30 | 145.70 | 142.72 | 145.26 | 774,341 | +1.01(+0.70%) |
Feb 15, 2019 | 142.87 | 144.27 | 142.54 | 144.25 | 1,534,137 | +2.62(+1.85%) |
Feb 14, 2019 | 141.99 | 142.31 | 140.41 | 141.63 | 740,238 | -1.24(-0.87%) |
Feb 13, 2019 | 142.35 | 143.86 | 142.18 | 142.87 | 737,869 | +0.52(+0.37%) |
Feb 12, 2019 | 141.65 | 143.28 | 141.30 | 142.35 | 1,105,845 | +1.38(+0.98%) |
Feb 11, 2019 | 138.94 | 141.01 | 138.84 | 140.97 | 1,323,694 | +2.47(+1.78%) |
Feb 08, 2019 | 139.00 | 139.96 | 136.62 | 138.50 | 1,157,469 | -1.08(-0.77%) |
Feb 07, 2019 | 136.24 | 140.06 | 136.24 | 139.58 | 1,578,486 | +4.21(+3.11%) |
Feb 06, 2019 | 135.52 | 136.78 | 134.62 | 135.37 | 1,010,764 | -0.63(-0.46%) |
Feb 05, 2019 | 137.10 | 137.27 | 134.47 | 135.99 | 1,044,449 | -1.17(-0.85%) |
Feb 04, 2019 | 137.47 | 137.56 | 136.18 | 137.16 | 1,450,674 | -0.16(-0.12%) |