Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 149.03 | 150.77 | 148.97 | 150.69 | 323,078 | +2.23(+1.50%) |
Apr 29, 2019 | 148.40 | 148.64 | 147.91 | 148.45 | 254,468 | -0.30(-0.20%) |
Apr 26, 2019 | 148.35 | 148.96 | 148.06 | 148.75 | 276,207 | +2.06(+1.41%) |
Apr 25, 2019 | 145.64 | 146.81 | 145.43 | 146.69 | 218,436 | +0.04(+0.02%) |
Apr 24, 2019 | 146.37 | 147.25 | 146.32 | 146.66 | 484,859 | +0.29(+0.20%) |
Apr 23, 2019 | 146.85 | 147.36 | 146.05 | 146.36 | 495,010 | +1.09(+0.75%) |
Apr 22, 2019 | 145.68 | 145.83 | 144.88 | 145.27 | 220,156 | -0.44(-0.30%) |
Apr 18, 2019 | 145.27 | 146.07 | 144.80 | 145.71 | 252,929 | +0.85(+0.59%) |
Apr 17, 2019 | 144.23 | 145.24 | 143.97 | 144.86 | 270,130 | -0.27(-0.18%) |
Apr 16, 2019 | 145.63 | 145.84 | 144.98 | 145.13 | 274,852 | -1.09(-0.75%) |
Apr 15, 2019 | 145.76 | 146.34 | 145.67 | 146.22 | 191,704 | +0.39(+0.27%) |
Apr 12, 2019 | 145.48 | 145.91 | 145.02 | 145.82 | 219,802 | -0.11(-0.07%) |
Apr 11, 2019 | 146.41 | 146.42 | 145.36 | 145.93 | 233,018 | +0.35(+0.24%) |
Apr 10, 2019 | 146.24 | 146.38 | 145.48 | 145.58 | 269,652 | -0.06(-0.04%) |
Apr 09, 2019 | 145.28 | 145.88 | 145.25 | 145.65 | 232,216 | -0.15(-0.10%) |
Apr 08, 2019 | 145.84 | 145.92 | 145.30 | 145.80 | 196,800 | +0.44(+0.30%) |
Apr 05, 2019 | 145.38 | 145.94 | 144.90 | 145.36 | 215,213 | -0.12(-0.09%) |
Apr 04, 2019 | 145.95 | 146.08 | 145.15 | 145.49 | 277,360 | -0.24(-0.17%) |
Apr 03, 2019 | 145.33 | 146.03 | 144.97 | 145.73 | 301,058 | -0.72(-0.49%) |
Apr 02, 2019 | 146.32 | 146.72 | 145.93 | 146.45 | 273,418 | +0.47(+0.32%) |
Apr 01, 2019 | 146.58 | 146.72 | 145.65 | 145.98 | 328,881 | -0.22(-0.15%) |
Mar 29, 2019 | 146.32 | 146.48 | 145.70 | 146.19 | 299,262 | -0.17(-0.12%) |
Mar 28, 2019 | 146.64 | 146.67 | 145.89 | 146.36 | 264,965 | +0.25(+0.17%) |
Mar 27, 2019 | 145.93 | 146.36 | 145.18 | 146.11 | 412,635 | -1.53(-1.03%) |
Mar 26, 2019 | 147.25 | 147.91 | 146.88 | 147.64 | 467,781 | +2.06(+1.41%) |
Mar 25, 2019 | 145.15 | 146.07 | 144.81 | 145.58 | 264,004 | +0.12(+0.09%) |
Mar 22, 2019 | 145.60 | 146.36 | 144.88 | 145.46 | 431,434 | -0.92(-0.63%) |
Mar 21, 2019 | 145.69 | 146.64 | 145.67 | 146.38 | 275,979 | +0.83(+0.57%) |
Mar 20, 2019 | 146.08 | 146.08 | 144.80 | 145.55 | 338,793 | +0.09(+0.06%) |
Mar 19, 2019 | 147.03 | 147.03 | 145.07 | 145.46 | 320,027 | -0.41(-0.28%) |
Mar 18, 2019 | 145.91 | 146.10 | 145.24 | 145.87 | 289,921 | -0.01(-0.01%) |
Mar 15, 2019 | 146.24 | 146.60 | 145.71 | 145.88 | 693,988 | +1.60(+1.11%) |
Mar 14, 2019 | 144.78 | 145.06 | 143.90 | 144.28 | 710,081 | +0.56(+0.39%) |
Mar 13, 2019 | 144.05 | 144.15 | 143.56 | 143.72 | 439,178 | +1.24(+0.87%) |
Mar 12, 2019 | 142.10 | 143.07 | 142.08 | 142.47 | 253,347 | -0.75(-0.52%) |
Mar 11, 2019 | 142.12 | 143.31 | 142.04 | 143.22 | 551,009 | +1.44(+1.01%) |
Mar 08, 2019 | 141.30 | 142.01 | 141.04 | 141.79 | 534,172 | -0.24(-0.17%) |
Mar 07, 2019 | 143.01 | 143.07 | 141.62 | 142.03 | 481,282 | +0.86(+0.61%) |
Mar 06, 2019 | 140.82 | 141.44 | 140.04 | 141.17 | 1,055,482 | +1.05(+0.75%) |
Mar 05, 2019 | 139.39 | 140.49 | 139.31 | 140.12 | 402,281 | +0.73(+0.53%) |
Mar 04, 2019 | 139.87 | 139.87 | 138.86 | 139.38 | 384,954 | +0.35(+0.25%) |
Mar 01, 2019 | 138.73 | 139.43 | 138.50 | 139.03 | 249,235 | +0.73(+0.53%) |
Feb 28, 2019 | 137.58 | 138.71 | 137.58 | 138.30 | 325,787 | +0.20(+0.14%) |
Feb 27, 2019 | 138.21 | 138.58 | 137.94 | 138.10 | 499,456 | -0.97(-0.69%) |
Feb 26, 2019 | 139.13 | 139.88 | 138.94 | 139.07 | 508,055 | +0.50(+0.36%) |
Feb 25, 2019 | 139.36 | 139.49 | 138.32 | 138.57 | 767,813 | -1.19(-0.85%) |
Feb 22, 2019 | 139.06 | 139.88 | 138.57 | 139.76 | 999,419 | +0.05(+0.04%) |
Feb 21, 2019 | 140.00 | 140.12 | 139.42 | 139.70 | 452,823 | +0.52(+0.38%) |
Feb 20, 2019 | 138.98 | 139.62 | 138.84 | 139.18 | 434,098 | -0.13(-0.10%) |
Feb 19, 2019 | 139.87 | 139.89 | 139.11 | 139.31 | 473,454 | -0.11(-0.08%) |
Feb 15, 2019 | 138.61 | 139.84 | 138.14 | 139.42 | 2,001,435 | +2.13(+1.55%) |
Feb 14, 2019 | 137.99 | 138.24 | 137.26 | 137.29 | 365,648 | -0.81(-0.58%) |
Feb 13, 2019 | 137.85 | 138.51 | 137.57 | 138.09 | 530,691 | +1.68(+1.23%) |
Feb 12, 2019 | 136.11 | 136.61 | 135.81 | 136.41 | 332,905 | -0.20(-0.14%) |
Feb 11, 2019 | 137.22 | 137.53 | 136.11 | 136.60 | 412,102 | -0.65(-0.48%) |
Feb 08, 2019 | 136.68 | 137.31 | 136.30 | 137.26 | 950,193 | +1.15(+0.85%) |
Feb 07, 2019 | 136.76 | 136.91 | 135.85 | 136.11 | 644,013 | +2.11(+1.57%) |
Feb 06, 2019 | 134.68 | 134.82 | 133.77 | 134.00 | 370,160 | -1.49(-1.10%) |
Feb 05, 2019 | 136.01 | 136.08 | 135.20 | 135.49 | 670,661 | +0.07(+0.05%) |
Feb 04, 2019 | 135.49 | 135.62 | 135.04 | 135.42 | 574,608 | +1.26(+0.94%) |