Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 145.41 | 145.65 | 143.69 | 144.52 | 712,198 | -0.48(-0.33%) |
Apr 29, 2019 | 143.83 | 145.83 | 143.72 | 145.01 | 732,684 | +1.43(+0.99%) |
Apr 26, 2019 | 142.60 | 143.71 | 141.96 | 143.58 | 505,308 | +1.00(+0.70%) |
Apr 25, 2019 | 140.69 | 143.19 | 140.26 | 142.58 | 538,598 | +1.04(+0.73%) |
Apr 24, 2019 | 141.49 | 141.96 | 140.14 | 141.54 | 698,222 | -0.50(-0.35%) |
Apr 23, 2019 | 141.22 | 142.44 | 139.81 | 142.04 | 969,870 | +0.56(+0.40%) |
Apr 22, 2019 | 141.02 | 141.83 | 140.32 | 141.48 | 547,997 | +0.13(+0.09%) |
Apr 18, 2019 | 142.72 | 143.36 | 141.22 | 141.35 | 667,704 | -1.82(-1.27%) |
Apr 17, 2019 | 143.13 | 143.65 | 141.80 | 143.17 | 616,027 | +0.17(+0.12%) |
Apr 16, 2019 | 139.45 | 143.46 | 138.81 | 143.00 | 1,121,841 | +3.88(+2.79%) |
Apr 15, 2019 | 141.46 | 143.23 | 137.62 | 139.13 | 1,373,579 | -3.43(-2.41%) |
Apr 12, 2019 | 141.18 | 143.90 | 140.80 | 142.56 | 1,199,843 | +2.77(+1.98%) |
Apr 11, 2019 | 139.39 | 140.69 | 138.63 | 139.79 | 726,626 | +1.23(+0.89%) |
Apr 10, 2019 | 138.14 | 138.77 | 136.63 | 138.56 | 694,087 | +0.78(+0.57%) |
Apr 09, 2019 | 138.61 | 138.97 | 136.70 | 137.77 | 612,020 | -1.64(-1.18%) |
Apr 08, 2019 | 138.61 | 139.56 | 137.97 | 139.41 | 445,803 | +0.71(+0.51%) |
Apr 05, 2019 | 139.07 | 139.57 | 137.81 | 138.70 | 828,099 | -0.06(-0.04%) |
Apr 04, 2019 | 137.47 | 139.40 | 136.77 | 138.76 | 734,258 | +1.20(+0.87%) |
Apr 03, 2019 | 138.53 | 139.53 | 136.94 | 137.56 | 655,976 | +0.12(+0.09%) |
Apr 02, 2019 | 137.02 | 138.71 | 136.34 | 137.44 | 697,422 | +0.01(+0.01%) |
Apr 01, 2019 | 134.38 | 137.66 | 134.20 | 137.44 | 866,047 | +4.00(+3.00%) |
Mar 29, 2019 | 134.66 | 135.06 | 133.12 | 133.43 | 962,251 | -0.32(-0.24%) |
Mar 28, 2019 | 132.24 | 133.82 | 131.80 | 133.75 | 791,902 | +1.78(+1.35%) |
Mar 27, 2019 | 131.84 | 132.63 | 130.77 | 131.98 | 787,066 | -0.23(-0.17%) |
Mar 26, 2019 | 130.81 | 132.88 | 130.21 | 132.21 | 930,843 | +1.95(+1.49%) |
Mar 25, 2019 | 130.87 | 131.75 | 129.38 | 130.26 | 953,593 | -0.43(-0.33%) |
Mar 22, 2019 | 135.33 | 135.33 | 130.12 | 130.69 | 1,329,289 | -5.55(-4.07%) |
Mar 21, 2019 | 138.52 | 138.73 | 136.01 | 136.24 | 1,048,059 | -2.95(-2.12%) |
Mar 20, 2019 | 145.18 | 145.62 | 139.13 | 139.19 | 1,108,463 | -6.42(-4.41%) |
Mar 19, 2019 | 149.32 | 149.32 | 145.20 | 145.61 | 890,008 | -2.87(-1.93%) |
Mar 18, 2019 | 147.22 | 149.07 | 147.04 | 148.48 | 791,766 | +1.88(+1.28%) |
Mar 15, 2019 | 146.77 | 148.38 | 146.38 | 146.60 | 1,585,944 | -0.69(-0.47%) |
Mar 14, 2019 | 146.43 | 147.72 | 145.97 | 147.29 | 1,064,759 | +0.99(+0.67%) |
Mar 13, 2019 | 145.28 | 147.04 | 144.74 | 146.31 | 921,188 | +1.54(+1.06%) |
Mar 12, 2019 | 144.22 | 145.54 | 144.04 | 144.77 | 1,002,392 | +1.08(+0.75%) |
Mar 11, 2019 | 143.09 | 144.38 | 142.50 | 143.69 | 1,019,379 | +1.06(+0.74%) |
Mar 08, 2019 | 141.37 | 143.03 | 141.25 | 142.63 | 931,773 | +0.17(+0.12%) |
Mar 07, 2019 | 143.62 | 143.95 | 141.96 | 142.46 | 1,290,338 | -1.92(-1.33%) |
Mar 06, 2019 | 146.50 | 147.02 | 144.36 | 144.38 | 1,494,137 | -2.35(-1.60%) |
Mar 05, 2019 | 146.62 | 147.53 | 144.22 | 146.73 | 886,275 | -0.15(-0.10%) |
Mar 04, 2019 | 146.71 | 148.90 | 145.85 | 146.88 | 1,261,717 | +0.21(+0.15%) |
Mar 01, 2019 | 147.02 | 147.95 | 145.77 | 146.66 | 1,082,047 | +0.45(+0.31%) |
Feb 28, 2019 | 146.03 | 147.08 | 145.41 | 146.21 | 895,607 | +0.45(+0.31%) |
Feb 27, 2019 | 144.28 | 145.92 | 143.75 | 145.76 | 1,008,499 | +1.71(+1.18%) |
Feb 26, 2019 | 145.06 | 145.92 | 143.69 | 144.06 | 1,165,050 | -1.66(-1.14%) |
Feb 25, 2019 | 146.62 | 146.96 | 145.45 | 145.71 | 782,695 | +0.00(+0.00%) |
Feb 22, 2019 | 146.23 | 146.76 | 145.00 | 145.71 | 791,840 | -0.52(-0.35%) |
Feb 21, 2019 | 147.52 | 148.16 | 145.81 | 146.23 | 1,032,290 | -2.47(-1.66%) |
Feb 20, 2019 | 146.48 | 148.79 | 145.66 | 148.70 | 998,710 | +2.13(+1.45%) |
Feb 19, 2019 | 144.59 | 147.01 | 144.00 | 146.57 | 767,446 | +1.02(+0.70%) |
Feb 15, 2019 | 144.15 | 145.56 | 143.82 | 145.54 | 1,520,475 | +2.64(+1.85%) |
Feb 14, 2019 | 143.26 | 143.59 | 141.68 | 142.90 | 733,646 | -1.25(-0.87%) |
Feb 13, 2019 | 143.63 | 145.15 | 143.46 | 144.15 | 731,298 | +0.52(+0.36%) |
Feb 12, 2019 | 142.93 | 144.56 | 142.57 | 143.63 | 1,095,998 | +1.39(+0.98%) |
Feb 11, 2019 | 140.19 | 142.28 | 140.09 | 142.23 | 1,311,906 | +2.49(+1.78%) |
Feb 08, 2019 | 140.25 | 141.22 | 137.85 | 139.74 | 1,147,162 | -1.09(-0.77%) |
Feb 07, 2019 | 137.46 | 141.32 | 137.46 | 140.83 | 1,564,430 | +4.25(+3.11%) |
Feb 06, 2019 | 136.73 | 138.01 | 135.83 | 136.58 | 1,001,763 | -0.63(-0.46%) |
Feb 05, 2019 | 138.33 | 138.50 | 135.68 | 137.22 | 1,035,148 | -1.18(-0.85%) |
Feb 04, 2019 | 138.71 | 138.79 | 137.40 | 138.40 | 1,437,756 | -0.16(-0.12%) |