Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 142.44 | 142.92 | 141.63 | 142.61 | 3,293,077 | +0.49(+0.34%) |
Apr 29, 2019 | 141.00 | 142.51 | 140.86 | 142.12 | 3,409,300 | +1.34(+0.95%) |
Apr 26, 2019 | 140.00 | 140.83 | 139.58 | 140.78 | 2,059,800 | +1.05(+0.75%) |
Apr 25, 2019 | 138.74 | 140.25 | 138.03 | 139.73 | 2,336,326 | +0.14(+0.10%) |
Apr 24, 2019 | 139.67 | 140.17 | 137.93 | 139.59 | 2,734,011 | -0.43(-0.31%) |
Apr 23, 2019 | 139.89 | 142.36 | 138.88 | 140.02 | 5,681,651 | +3.11(+2.27%) |
Apr 22, 2019 | 136.35 | 137.47 | 135.69 | 136.91 | 2,953,862 | -0.09(-0.07%) |
Apr 18, 2019 | 136.01 | 137.75 | 136.01 | 137.00 | 2,498,700 | +1.21(+0.89%) |
Apr 17, 2019 | 135.59 | 136.30 | 134.73 | 135.79 | 2,784,978 | +0.45(+0.33%) |
Apr 16, 2019 | 134.86 | 135.36 | 134.41 | 135.34 | 1,999,026 | +0.79(+0.59%) |
Apr 15, 2019 | 135.00 | 135.26 | 134.07 | 134.55 | 1,874,932 | -0.75(-0.55%) |
Apr 12, 2019 | 133.82 | 135.32 | 133.65 | 135.30 | 2,865,500 | +2.48(+1.87%) |
Apr 11, 2019 | 131.77 | 133.00 | 131.48 | 132.82 | 1,741,910 | +1.16(+0.88%) |
Apr 10, 2019 | 132.29 | 132.33 | 130.26 | 131.66 | 2,721,620 | -0.59(-0.45%) |
Apr 09, 2019 | 132.65 | 132.91 | 131.20 | 132.25 | 2,089,847 | -1.31(-0.98%) |
Apr 08, 2019 | 132.33 | 133.63 | 131.19 | 133.56 | 2,717,700 | -0.16(-0.12%) |
Apr 05, 2019 | 133.16 | 133.80 | 132.56 | 133.72 | 2,500,700 | +1.02(+0.77%) |
Apr 04, 2019 | 131.50 | 133.27 | 130.85 | 132.70 | 2,231,712 | +1.39(+1.06%) |
Apr 03, 2019 | 132.61 | 132.72 | 130.61 | 131.31 | 2,840,058 | -0.59(-0.45%) |
Apr 02, 2019 | 133.07 | 133.37 | 131.55 | 131.90 | 2,905,542 | -1.29(-0.97%) |
Apr 01, 2019 | 129.99 | 133.43 | 129.99 | 133.19 | 5,300,814 | +4.30(+3.34%) |
Mar 29, 2019 | 128.26 | 129.09 | 127.48 | 128.89 | 3,045,600 | +1.62(+1.27%) |
Mar 28, 2019 | 126.71 | 127.40 | 126.19 | 127.27 | 1,871,884 | +0.97(+0.77%) |
Mar 27, 2019 | 126.12 | 127.14 | 125.64 | 126.30 | 2,728,707 | +0.16(+0.13%) |
Mar 26, 2019 | 126.18 | 126.95 | 125.06 | 126.14 | 3,204,202 | +0.74(+0.59%) |
Mar 25, 2019 | 124.96 | 125.83 | 124.59 | 125.40 | 2,270,903 | +0.25(+0.20%) |
Mar 22, 2019 | 126.00 | 126.33 | 123.45 | 125.15 | 3,872,100 | -1.73(-1.36%) |
Mar 21, 2019 | 124.55 | 127.18 | 124.33 | 126.88 | 2,597,851 | +1.57(+1.25%) |
Mar 20, 2019 | 126.44 | 126.50 | 124.53 | 125.31 | 2,945,886 | -1.20(-0.95%) |
Mar 19, 2019 | 127.62 | 128.17 | 125.91 | 126.51 | 2,960,415 | -0.39(-0.31%) |
Mar 18, 2019 | 126.11 | 127.00 | 125.53 | 126.90 | 3,529,922 | +0.98(+0.78%) |
Mar 15, 2019 | 127.17 | 127.43 | 125.90 | 125.92 | 9,689,600 | -0.97(-0.76%) |
Mar 14, 2019 | 126.64 | 126.94 | 125.71 | 126.89 | 3,924,712 | +0.25(+0.20%) |
Mar 13, 2019 | 124.97 | 127.28 | 124.97 | 126.64 | 4,854,594 | +1.97(+1.58%) |
Mar 12, 2019 | 125.71 | 126.91 | 124.52 | 124.67 | 3,844,326 | -1.34(-1.06%) |
Mar 11, 2019 | 121.58 | 126.19 | 121.48 | 126.01 | 4,655,919 | +1.99(+1.60%) |
Mar 08, 2019 | 123.85 | 124.14 | 122.29 | 124.02 | 3,091,600 | -0.44(-0.35%) |
Mar 07, 2019 | 125.01 | 125.09 | 122.92 | 124.46 | 4,163,867 | -0.93(-0.74%) |
Mar 06, 2019 | 126.18 | 126.86 | 125.37 | 125.39 | 3,519,476 | -0.55(-0.44%) |
Mar 05, 2019 | 125.64 | 126.84 | 125.64 | 125.94 | 3,234,083 | +0.20(+0.16%) |
Mar 04, 2019 | 126.29 | 127.40 | 125.10 | 125.74 | 3,477,714 | -0.03(-0.02%) |
Mar 01, 2019 | 126.98 | 127.35 | 125.24 | 125.77 | 3,822,000 | +0.10(+0.08%) |
Feb 28, 2019 | 126.69 | 127.33 | 125.57 | 125.67 | 4,416,425 | -1.23(-0.97%) |
Feb 27, 2019 | 127.08 | 127.35 | 126.10 | 126.90 | 2,497,953 | -0.29(-0.23%) |
Feb 26, 2019 | 127.78 | 128.45 | 126.77 | 127.19 | 3,396,965 | -1.08(-0.84%) |
Feb 25, 2019 | 128.70 | 129.12 | 128.16 | 128.27 | 2,672,141 | +0.50(+0.39%) |
Feb 22, 2019 | 128.05 | 128.35 | 126.80 | 127.77 | 3,158,000 | +1.45(+1.15%) |
Feb 21, 2019 | 128.15 | 128.59 | 125.83 | 126.32 | 3,259,813 | -2.11(-1.64%) |
Feb 20, 2019 | 128.70 | 129.64 | 127.83 | 128.43 | 6,301,071 | -0.21(-0.16%) |
Feb 19, 2019 | 127.38 | 129.14 | 126.86 | 128.64 | 6,092,515 | +0.88(+0.69%) |
Feb 15, 2019 | 125.60 | 127.91 | 125.03 | 127.76 | 6,828,300 | +3.63(+2.92%) |
Feb 14, 2019 | 123.15 | 124.39 | 122.71 | 124.13 | 3,749,521 | -0.29(-0.23%) |
Feb 13, 2019 | 124.35 | 124.89 | 124.22 | 124.42 | 2,463,078 | +0.44(+0.35%) |
Feb 12, 2019 | 123.36 | 124.35 | 122.71 | 123.98 | 3,539,493 | +1.26(+1.03%) |
Feb 11, 2019 | 122.90 | 123.11 | 121.51 | 122.72 | 3,915,932 | +0.23(+0.19%) |
Feb 08, 2019 | 120.29 | 122.52 | 120.22 | 122.49 | 3,941,800 | +1.77(+1.47%) |
Feb 07, 2019 | 120.36 | 120.99 | 118.99 | 120.72 | 4,646,573 | -0.64(-0.53%) |
Feb 06, 2019 | 120.86 | 121.73 | 120.34 | 121.36 | 3,477,896 | +0.59(+0.49%) |
Feb 05, 2019 | 119.82 | 120.79 | 119.08 | 120.77 | 3,577,003 | +1.63(+1.37%) |
Feb 04, 2019 | 118.99 | 119.25 | 117.88 | 119.14 | 4,935,786 | +0.16(+0.13%) |