Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.27 | 147.73 | 146.00 | 146.70 | 395,853 | -0.65(-0.44%) |
Apr 29, 2019 | 148.43 | 149.66 | 147.03 | 147.35 | 358,560 | -0.65(-0.44%) |
Apr 26, 2019 | 146.45 | 148.16 | 145.63 | 148.00 | 343,678 | +1.40(+0.96%) |
Apr 25, 2019 | 147.36 | 147.49 | 145.22 | 146.59 | 548,611 | -1.54(-1.04%) |
Apr 24, 2019 | 149.33 | 150.45 | 147.71 | 148.14 | 688,022 | -1.12(-0.75%) |
Apr 23, 2019 | 147.66 | 149.71 | 146.89 | 149.25 | 1,044,189 | +2.44(+1.66%) |
Apr 22, 2019 | 145.72 | 147.20 | 143.38 | 146.81 | 1,012,121 | +0.30(+0.20%) |
Apr 18, 2019 | 146.45 | 151.68 | 145.78 | 146.51 | 2,881,234 | +8.92(+6.48%) |
Apr 17, 2019 | 137.42 | 137.94 | 136.36 | 137.60 | 1,273,666 | +0.90(+0.66%) |
Apr 16, 2019 | 134.54 | 137.56 | 133.12 | 136.70 | 1,232,549 | +0.36(+0.26%) |
Apr 15, 2019 | 136.30 | 137.18 | 136.03 | 136.34 | 696,578 | +0.38(+0.28%) |
Apr 12, 2019 | 136.48 | 137.24 | 134.81 | 135.97 | 558,649 | +0.62(+0.46%) |
Apr 11, 2019 | 134.29 | 136.66 | 134.29 | 135.35 | 525,869 | +1.27(+0.95%) |
Apr 10, 2019 | 135.77 | 135.77 | 131.41 | 134.07 | 1,048,465 | -3.00(-2.19%) |
Apr 09, 2019 | 138.25 | 138.60 | 136.64 | 137.07 | 844,754 | -2.44(-1.75%) |
Apr 08, 2019 | 139.91 | 140.22 | 138.98 | 139.51 | 689,604 | -1.02(-0.73%) |
Apr 05, 2019 | 140.94 | 141.51 | 140.37 | 140.53 | 532,610 | +0.01(+0.01%) |
Apr 04, 2019 | 139.34 | 141.34 | 138.94 | 140.53 | 406,958 | +1.84(+1.33%) |
Apr 03, 2019 | 139.32 | 139.84 | 138.17 | 138.69 | 856,917 | +0.06(+0.04%) |
Apr 02, 2019 | 138.76 | 138.98 | 137.24 | 138.62 | 545,319 | -0.21(-0.15%) |
Apr 01, 2019 | 137.85 | 139.50 | 137.56 | 138.83 | 493,242 | +2.39(+1.75%) |
Mar 29, 2019 | 135.97 | 136.80 | 135.43 | 136.44 | 551,308 | +1.64(+1.22%) |
Mar 28, 2019 | 134.13 | 135.76 | 133.72 | 134.81 | 403,602 | +0.89(+0.66%) |
Mar 27, 2019 | 133.21 | 134.67 | 132.84 | 133.92 | 698,445 | +0.94(+0.71%) |
Mar 26, 2019 | 132.80 | 133.86 | 131.79 | 132.98 | 559,814 | +1.27(+0.97%) |
Mar 25, 2019 | 130.94 | 132.81 | 130.74 | 131.70 | 568,017 | +0.98(+0.75%) |
Mar 22, 2019 | 135.76 | 135.87 | 130.58 | 130.73 | 590,425 | -5.75(-4.21%) |
Mar 21, 2019 | 135.38 | 137.17 | 135.38 | 136.47 | 583,355 | +1.19(+0.88%) |
Mar 20, 2019 | 137.88 | 137.95 | 133.81 | 135.29 | 869,743 | -3.11(-2.25%) |
Mar 19, 2019 | 139.42 | 140.00 | 137.77 | 138.40 | 651,877 | -0.17(-0.12%) |
Mar 18, 2019 | 136.25 | 138.82 | 136.16 | 138.56 | 731,343 | +2.85(+2.10%) |
Mar 15, 2019 | 136.35 | 137.16 | 135.41 | 135.71 | 958,881 | -0.81(-0.59%) |
Mar 14, 2019 | 138.41 | 138.79 | 136.04 | 136.52 | 780,473 | -2.01(-1.45%) |
Mar 13, 2019 | 139.91 | 140.34 | 138.43 | 138.54 | 707,287 | -1.18(-0.84%) |
Mar 12, 2019 | 139.67 | 140.39 | 138.68 | 139.71 | 610,013 | +0.35(+0.25%) |
Mar 11, 2019 | 136.31 | 139.47 | 136.31 | 139.37 | 528,463 | +1.97(+1.43%) |
Mar 08, 2019 | 138.70 | 139.35 | 136.67 | 137.40 | 714,888 | -2.53(-1.81%) |
Mar 07, 2019 | 140.12 | 140.13 | 138.73 | 139.92 | 577,180 | -0.32(-0.23%) |
Mar 06, 2019 | 140.27 | 141.36 | 140.00 | 140.25 | 492,257 | +0.27(+0.19%) |
Mar 05, 2019 | 139.31 | 140.84 | 139.25 | 139.98 | 634,476 | +0.78(+0.56%) |
Mar 04, 2019 | 139.44 | 141.35 | 137.94 | 139.20 | 931,357 | +0.67(+0.48%) |
Mar 01, 2019 | 140.52 | 140.72 | 137.86 | 138.53 | 865,964 | -0.95(-0.68%) |
Feb 28, 2019 | 141.96 | 141.96 | 139.05 | 139.48 | 599,605 | -2.56(-1.80%) |
Feb 27, 2019 | 139.16 | 142.09 | 138.28 | 142.04 | 583,215 | +2.58(+1.85%) |
Feb 26, 2019 | 139.89 | 141.13 | 139.32 | 139.46 | 620,501 | -0.72(-0.52%) |
Feb 25, 2019 | 141.75 | 141.75 | 140.07 | 140.19 | 426,724 | -0.46(-0.33%) |
Feb 22, 2019 | 139.92 | 141.32 | 139.50 | 140.65 | 535,822 | +1.25(+0.89%) |
Feb 21, 2019 | 138.59 | 139.79 | 138.05 | 139.40 | 580,044 | +0.89(+0.64%) |
Feb 20, 2019 | 138.15 | 138.79 | 137.09 | 138.51 | 904,618 | +0.61(+0.44%) |
Feb 19, 2019 | 137.52 | 138.92 | 136.07 | 137.90 | 622,849 | +1.17(+0.85%) |
Feb 15, 2019 | 135.94 | 136.77 | 134.99 | 136.73 | 465,384 | +1.61(+1.19%) |
Feb 14, 2019 | 134.08 | 136.25 | 133.71 | 135.12 | 779,522 | +0.56(+0.41%) |
Feb 13, 2019 | 135.04 | 135.63 | 134.08 | 134.56 | 1,352,134 | -0.33(-0.24%) |
Feb 12, 2019 | 134.86 | 136.07 | 134.60 | 134.89 | 786,054 | +0.36(+0.27%) |
Feb 11, 2019 | 133.49 | 134.67 | 133.06 | 134.53 | 1,090,217 | +1.87(+1.41%) |
Feb 08, 2019 | 130.93 | 133.87 | 130.84 | 132.66 | 1,169,633 | +1.18(+0.90%) |
Feb 07, 2019 | 134.22 | 135.02 | 130.21 | 131.48 | 2,253,069 | -12.02(-8.38%) |
Feb 06, 2019 | 143.53 | 144.91 | 142.99 | 143.50 | 1,147,147 | -0.32(-0.22%) |
Feb 05, 2019 | 144.03 | 144.33 | 143.22 | 143.82 | 806,996 | -0.19(-0.13%) |
Feb 04, 2019 | 143.64 | 144.44 | 142.92 | 144.01 | 590,170 | +0.69(+0.48%) |