Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 145.41 | 147.06 | 142.19 | 144.32 | 2,172,064 | +1.87(+1.31%) |
Apr 29, 2019 | 142.03 | 142.66 | 141.22 | 142.46 | 1,726,772 | +0.69(+0.49%) |
Apr 26, 2019 | 141.21 | 141.93 | 140.44 | 141.76 | 1,409,286 | +1.04(+0.74%) |
Apr 25, 2019 | 143.24 | 143.87 | 140.32 | 140.72 | 1,118,181 | -3.50(-2.43%) |
Apr 24, 2019 | 144.44 | 145.74 | 143.63 | 144.22 | 805,530 | -0.55(-0.38%) |
Apr 23, 2019 | 144.07 | 145.30 | 142.85 | 144.77 | 1,389,580 | +0.74(+0.51%) |
Apr 22, 2019 | 144.98 | 144.99 | 143.57 | 144.03 | 870,611 | -1.63(-1.12%) |
Apr 18, 2019 | 144.46 | 146.00 | 144.07 | 145.67 | 1,741,587 | +1.63(+1.13%) |
Apr 17, 2019 | 145.92 | 146.99 | 143.85 | 144.03 | 1,128,695 | -1.09(-0.75%) |
Apr 16, 2019 | 144.61 | 145.60 | 143.29 | 145.13 | 1,117,707 | +1.95(+1.36%) |
Apr 15, 2019 | 144.14 | 144.65 | 142.82 | 143.18 | 1,828,589 | -0.95(-0.66%) |
Apr 12, 2019 | 143.72 | 144.76 | 142.94 | 144.13 | 1,141,854 | +1.31(+0.92%) |
Apr 11, 2019 | 141.19 | 143.20 | 140.67 | 142.82 | 707,188 | +1.75(+1.24%) |
Apr 10, 2019 | 140.88 | 141.64 | 139.94 | 141.07 | 628,917 | +0.72(+0.51%) |
Apr 09, 2019 | 140.74 | 141.34 | 139.09 | 140.35 | 1,050,067 | -1.28(-0.91%) |
Apr 08, 2019 | 141.47 | 141.95 | 140.74 | 141.63 | 615,582 | -0.07(-0.05%) |
Apr 05, 2019 | 141.90 | 142.71 | 141.41 | 141.70 | 1,093,000 | -0.14(-0.10%) |
Apr 04, 2019 | 139.69 | 142.02 | 139.24 | 141.84 | 923,668 | +1.72(+1.23%) |
Apr 03, 2019 | 140.76 | 141.26 | 139.70 | 140.12 | 738,285 | -0.33(-0.23%) |
Apr 02, 2019 | 141.04 | 142.15 | 140.27 | 140.45 | 1,136,572 | -0.43(-0.31%) |
Apr 01, 2019 | 138.58 | 141.12 | 138.30 | 140.88 | 1,655,261 | +3.87(+2.83%) |
Mar 29, 2019 | 136.47 | 137.07 | 135.73 | 137.01 | 1,589,493 | +1.63(+1.20%) |
Mar 28, 2019 | 135.30 | 136.13 | 134.73 | 135.38 | 1,382,578 | +0.38(+0.28%) |
Mar 27, 2019 | 135.80 | 135.85 | 134.41 | 135.00 | 1,580,430 | -0.62(-0.46%) |
Mar 26, 2019 | 136.77 | 137.42 | 135.14 | 135.62 | 1,130,657 | -0.16(-0.11%) |
Mar 25, 2019 | 134.96 | 136.03 | 134.86 | 135.78 | 1,035,039 | +0.71(+0.53%) |
Mar 22, 2019 | 136.81 | 136.96 | 134.47 | 135.07 | 1,553,544 | -2.59(-1.89%) |
Mar 21, 2019 | 136.34 | 138.17 | 136.34 | 137.66 | 820,307 | +0.75(+0.54%) |
Mar 20, 2019 | 138.41 | 138.67 | 135.71 | 136.92 | 1,684,584 | -2.04(-1.47%) |
Mar 19, 2019 | 139.92 | 140.89 | 138.48 | 138.96 | 1,726,881 | -0.38(-0.27%) |
Mar 18, 2019 | 136.77 | 139.39 | 136.77 | 139.34 | 1,362,116 | +2.72(+1.99%) |
Mar 15, 2019 | 136.35 | 137.20 | 135.87 | 136.61 | 4,070,579 | +0.26(+0.19%) |
Mar 14, 2019 | 136.02 | 136.98 | 135.65 | 136.35 | 1,967,429 | +0.13(+0.10%) |
Mar 13, 2019 | 137.99 | 137.99 | 135.95 | 136.22 | 2,071,921 | -1.27(-0.92%) |
Mar 12, 2019 | 137.52 | 137.90 | 136.47 | 137.49 | 2,217,781 | +0.33(+0.24%) |
Mar 11, 2019 | 134.17 | 137.33 | 133.75 | 137.16 | 1,850,658 | +3.01(+2.25%) |
Mar 08, 2019 | 132.58 | 134.70 | 132.56 | 134.15 | 1,615,995 | +0.24(+0.18%) |
Mar 07, 2019 | 133.57 | 134.59 | 131.81 | 133.91 | 1,536,737 | -0.20(-0.15%) |
Mar 06, 2019 | 134.04 | 134.89 | 133.51 | 134.11 | 1,233,819 | +0.03(+0.02%) |
Mar 05, 2019 | 134.04 | 135.55 | 134.04 | 134.08 | 1,188,053 | -0.48(-0.35%) |
Mar 04, 2019 | 134.97 | 135.50 | 133.06 | 134.56 | 1,316,580 | +0.55(+0.41%) |
Mar 01, 2019 | 134.71 | 135.31 | 133.44 | 134.01 | 1,723,728 | +0.28(+0.21%) |
Feb 28, 2019 | 134.50 | 134.50 | 133.40 | 133.73 | 1,154,501 | -1.10(-0.82%) |
Feb 27, 2019 | 135.15 | 135.55 | 133.65 | 134.84 | 1,304,804 | +0.04(+0.03%) |
Feb 26, 2019 | 134.38 | 136.29 | 133.68 | 134.79 | 1,917,672 | -0.67(-0.49%) |
Feb 25, 2019 | 136.17 | 136.41 | 134.71 | 135.46 | 1,118,012 | +0.56(+0.41%) |
Feb 22, 2019 | 134.14 | 135.59 | 133.76 | 134.90 | 1,595,024 | +1.19(+0.89%) |
Feb 21, 2019 | 133.22 | 134.82 | 132.76 | 133.72 | 1,341,090 | -0.16(-0.12%) |
Feb 20, 2019 | 132.77 | 134.28 | 131.63 | 133.87 | 1,738,651 | +1.49(+1.13%) |
Feb 19, 2019 | 133.60 | 133.80 | 132.21 | 132.38 | 2,112,773 | -1.56(-1.16%) |
Feb 15, 2019 | 131.23 | 133.97 | 130.73 | 133.94 | 1,567,231 | +3.51(+2.70%) |
Feb 14, 2019 | 130.59 | 131.32 | 130.09 | 130.43 | 940,835 | -1.14(-0.86%) |
Feb 13, 2019 | 131.33 | 132.22 | 130.45 | 131.56 | 1,320,185 | +0.79(+0.61%) |
Feb 12, 2019 | 128.46 | 131.09 | 128.35 | 130.77 | 1,310,584 | +3.11(+2.44%) |
Feb 11, 2019 | 127.64 | 128.46 | 127.02 | 127.66 | 1,476,684 | -0.09(-0.07%) |
Feb 08, 2019 | 127.86 | 128.59 | 126.23 | 127.75 | 1,034,335 | -1.16(-0.90%) |
Feb 07, 2019 | 128.72 | 129.87 | 127.85 | 128.90 | 1,325,136 | +0.23(+0.18%) |
Feb 06, 2019 | 127.05 | 130.06 | 125.99 | 128.67 | 2,456,755 | -0.41(-0.31%) |
Feb 05, 2019 | 127.92 | 129.16 | 126.92 | 129.07 | 1,943,061 | +0.92(+0.72%) |
Feb 04, 2019 | 126.54 | 128.21 | 125.70 | 128.15 | 1,559,739 | +1.76(+1.39%) |