Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.70 | 144.97 | 143.53 | 144.60 | 1,804,402 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.88 | 143.55 | 1,879,591 | -1.63(-1.13%) |
Apr 26, 2019 | 143.41 | 145.69 | 143.16 | 145.19 | 1,064,075 | +1.71(+1.19%) |
Apr 25, 2019 | 145.00 | 145.39 | 143.31 | 143.48 | 1,551,291 | -2.10(-1.44%) |
Apr 24, 2019 | 146.20 | 146.51 | 144.94 | 145.58 | 1,818,946 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.38 | 146.39 | 3,942,722 | +2.72(+1.89%) |
Apr 22, 2019 | 142.95 | 144.81 | 142.84 | 143.67 | 2,481,906 | -0.17(-0.12%) |
Apr 18, 2019 | 141.55 | 144.23 | 141.22 | 143.84 | 2,395,821 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.81 | 1,746,080 | -2.40(-1.68%) |
Apr 16, 2019 | 141.15 | 143.26 | 140.95 | 143.22 | 1,410,854 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.07 | 141.09 | 1,292,453 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,524 | -0.55(-0.39%) |
Apr 11, 2019 | 141.54 | 141.67 | 140.76 | 140.93 | 1,130,008 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,461 | -0.01(-0.01%) |
Apr 09, 2019 | 141.14 | 141.82 | 140.35 | 141.08 | 1,221,047 | -0.85(-0.60%) |
Apr 08, 2019 | 142.59 | 142.59 | 141.12 | 141.93 | 1,267,552 | -0.89(-0.62%) |
Apr 05, 2019 | 141.07 | 143.01 | 141.07 | 142.82 | 1,329,858 | +1.54(+1.09%) |
Apr 04, 2019 | 140.48 | 142.06 | 140.05 | 141.28 | 1,252,608 | +1.18(+0.84%) |
Apr 03, 2019 | 139.57 | 140.40 | 139.38 | 140.10 | 1,818,984 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.02 | 137.08 | 138.99 | 1,324,725 | +1.22(+0.89%) |
Apr 01, 2019 | 137.29 | 138.45 | 136.50 | 137.77 | 1,872,301 | +0.83(+0.61%) |
Mar 29, 2019 | 137.11 | 137.28 | 136.13 | 136.94 | 2,659,087 | -0.16(-0.12%) |
Mar 28, 2019 | 136.38 | 137.49 | 135.74 | 137.10 | 998,406 | +1.44(+1.06%) |
Mar 27, 2019 | 133.95 | 136.17 | 133.29 | 135.66 | 1,949,557 | +2.00(+1.50%) |
Mar 26, 2019 | 135.41 | 135.59 | 132.99 | 133.66 | 1,716,155 | -0.63(-0.47%) |
Mar 25, 2019 | 133.77 | 134.80 | 133.18 | 134.29 | 1,368,659 | +0.53(+0.40%) |
Mar 22, 2019 | 136.48 | 136.64 | 133.63 | 133.76 | 3,370,568 | -4.10(-2.98%) |
Mar 21, 2019 | 136.27 | 138.38 | 136.27 | 137.86 | 1,355,593 | +1.39(+1.02%) |
Mar 20, 2019 | 137.17 | 137.83 | 135.78 | 136.47 | 1,313,722 | -0.32(-0.23%) |
Mar 19, 2019 | 137.58 | 138.70 | 136.35 | 136.79 | 1,263,437 | -0.34(-0.25%) |
Mar 18, 2019 | 136.70 | 137.33 | 136.06 | 137.14 | 1,505,228 | +0.10(+0.07%) |
Mar 15, 2019 | 136.28 | 137.72 | 136.28 | 137.04 | 2,520,062 | +0.70(+0.52%) |
Mar 14, 2019 | 135.09 | 136.44 | 134.77 | 136.33 | 2,390,684 | +1.15(+0.85%) |
Mar 13, 2019 | 134.98 | 135.81 | 134.68 | 135.19 | 2,527,863 | +0.80(+0.59%) |
Mar 12, 2019 | 136.44 | 136.57 | 134.27 | 134.39 | 1,538,512 | -1.68(-1.24%) |
Mar 11, 2019 | 133.41 | 136.24 | 132.67 | 136.07 | 1,758,549 | +3.50(+2.64%) |
Mar 08, 2019 | 131.05 | 132.75 | 130.46 | 132.57 | 2,262,457 | +0.93(+0.71%) |
Mar 07, 2019 | 134.17 | 134.27 | 131.25 | 131.64 | 2,809,168 | -2.61(-1.94%) |
Mar 06, 2019 | 136.95 | 136.95 | 133.61 | 134.25 | 3,219,125 | -2.91(-2.13%) |
Mar 05, 2019 | 139.02 | 139.28 | 136.99 | 137.16 | 1,721,424 | -2.01(-1.44%) |
Mar 04, 2019 | 139.26 | 140.11 | 137.69 | 139.17 | 1,726,721 | +0.36(+0.26%) |
Mar 01, 2019 | 138.66 | 139.22 | 137.92 | 138.81 | 1,218,198 | +1.09(+0.79%) |
Feb 28, 2019 | 139.59 | 140.05 | 137.04 | 137.73 | 1,640,252 | -2.26(-1.62%) |
Feb 27, 2019 | 138.14 | 140.51 | 137.04 | 139.99 | 2,361,382 | +1.91(+1.38%) |
Feb 26, 2019 | 138.47 | 139.32 | 138.02 | 138.08 | 1,845,077 | -1.07(-0.77%) |
Feb 25, 2019 | 140.21 | 140.76 | 138.78 | 139.15 | 1,692,619 | -0.70(-0.50%) |
Feb 22, 2019 | 139.66 | 140.44 | 138.99 | 139.85 | 1,101,505 | +0.42(+0.30%) |
Feb 21, 2019 | 139.58 | 139.74 | 138.15 | 139.43 | 1,758,662 | +0.14(+0.10%) |
Feb 20, 2019 | 138.82 | 140.58 | 138.69 | 139.30 | 1,565,654 | +0.55(+0.39%) |
Feb 19, 2019 | 137.94 | 139.86 | 137.31 | 138.75 | 1,871,978 | -0.52(-0.37%) |
Feb 15, 2019 | 138.08 | 139.38 | 137.75 | 139.27 | 1,310,895 | +2.35(+1.71%) |
Feb 14, 2019 | 137.22 | 138.40 | 136.50 | 136.92 | 1,501,632 | -0.70(-0.51%) |
Feb 13, 2019 | 138.60 | 139.24 | 137.29 | 137.62 | 1,295,922 | -1.03(-0.74%) |
Feb 12, 2019 | 135.09 | 138.89 | 134.68 | 138.65 | 2,342,942 | +4.29(+3.19%) |
Feb 11, 2019 | 134.11 | 134.44 | 132.99 | 134.36 | 1,332,219 | +0.86(+0.64%) |
Feb 08, 2019 | 132.50 | 133.72 | 131.60 | 133.51 | 1,609,528 | +0.92(+0.69%) |
Feb 07, 2019 | 132.86 | 133.58 | 131.71 | 132.59 | 1,473,210 | -0.93(-0.70%) |
Feb 06, 2019 | 133.21 | 134.08 | 133.21 | 133.52 | 1,543,100 | -0.25(-0.18%) |
Feb 05, 2019 | 132.84 | 133.79 | 132.09 | 133.77 | 1,943,004 | +0.91(+0.68%) |
Feb 04, 2019 | 132.96 | 133.11 | 130.93 | 132.86 | 2,333,712 | +0.62(+0.47%) |