Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.90 | 148.37 | 146.58 | 147.73 | 479,252 | -1.48(-0.99%) |
Apr 29, 2019 | 148.31 | 149.61 | 148.24 | 149.21 | 376,216 | +1.04(+0.70%) |
Apr 26, 2019 | 147.17 | 148.25 | 146.50 | 148.17 | 569,500 | +1.27(+0.86%) |
Apr 25, 2019 | 147.46 | 147.71 | 145.97 | 146.90 | 449,786 | +0.73(+0.50%) |
Apr 24, 2019 | 147.19 | 147.27 | 146.17 | 146.17 | 421,345 | -0.63(-0.43%) |
Apr 23, 2019 | 144.70 | 147.07 | 144.70 | 146.80 | 1,097,569 | +2.80(+1.94%) |
Apr 22, 2019 | 141.78 | 144.11 | 141.78 | 144.00 | 428,015 | +1.66(+1.17%) |
Apr 18, 2019 | 142.46 | 142.49 | 141.12 | 142.34 | 335,700 | -0.21(-0.15%) |
Apr 17, 2019 | 144.53 | 144.53 | 142.10 | 142.55 | 382,269 | -1.17(-0.81%) |
Apr 16, 2019 | 143.92 | 144.42 | 143.37 | 143.72 | 462,212 | +0.43(+0.30%) |
Apr 15, 2019 | 143.42 | 143.90 | 142.25 | 143.29 | 342,174 | -0.11(-0.08%) |
Apr 12, 2019 | 143.96 | 143.96 | 142.84 | 143.40 | 407,100 | -0.09(-0.06%) |
Apr 11, 2019 | 143.72 | 143.81 | 142.98 | 143.49 | 349,136 | +0.02(+0.01%) |
Apr 10, 2019 | 142.78 | 143.55 | 142.50 | 143.47 | 298,663 | +0.87(+0.61%) |
Apr 09, 2019 | 142.14 | 143.08 | 141.85 | 142.60 | 283,298 | +0.00(+0.00%) |
Apr 08, 2019 | 142.28 | 142.63 | 141.20 | 142.60 | 491,965 | +0.17(+0.12%) |
Apr 05, 2019 | 142.48 | 142.93 | 142.20 | 142.43 | 2,987,300 | +0.47(+0.33%) |
Apr 04, 2019 | 143.06 | 143.38 | 140.39 | 141.96 | 914,313 | -0.70(-0.49%) |
Apr 03, 2019 | 142.67 | 143.77 | 142.37 | 142.66 | 551,496 | +0.83(+0.59%) |
Apr 02, 2019 | 141.03 | 141.90 | 140.56 | 141.83 | 369,875 | +0.75(+0.53%) |
Apr 01, 2019 | 140.20 | 141.14 | 139.66 | 141.08 | 663,609 | +2.18(+1.57%) |
Mar 29, 2019 | 138.80 | 139.11 | 138.21 | 138.90 | 593,700 | +0.97(+0.70%) |
Mar 28, 2019 | 137.29 | 138.17 | 136.54 | 137.93 | 350,377 | +0.80(+0.58%) |
Mar 27, 2019 | 138.95 | 139.19 | 135.78 | 137.13 | 604,433 | -1.75(-1.26%) |
Mar 26, 2019 | 139.08 | 140.10 | 138.11 | 138.88 | 377,929 | +0.82(+0.59%) |
Mar 25, 2019 | 137.25 | 138.41 | 136.70 | 138.06 | 602,803 | +0.10(+0.07%) |
Mar 22, 2019 | 141.32 | 141.94 | 137.93 | 137.96 | 561,000 | -4.15(-2.92%) |
Mar 21, 2019 | 139.78 | 142.24 | 139.78 | 142.11 | 554,315 | +1.92(+1.37%) |
Mar 20, 2019 | 139.16 | 140.97 | 138.61 | 140.19 | 1,373,740 | +0.90(+0.65%) |
Mar 19, 2019 | 139.42 | 140.11 | 138.74 | 139.29 | 290,569 | +0.49(+0.35%) |
Mar 18, 2019 | 138.78 | 139.86 | 138.05 | 138.80 | 308,929 | -0.06(-0.04%) |
Mar 15, 2019 | 138.92 | 139.50 | 138.34 | 138.86 | 669,600 | +0.27(+0.19%) |
Mar 14, 2019 | 138.54 | 139.27 | 138.09 | 138.59 | 285,973 | +0.06(+0.04%) |
Mar 13, 2019 | 138.16 | 139.25 | 137.95 | 138.53 | 412,768 | +0.86(+0.62%) |
Mar 12, 2019 | 137.57 | 138.23 | 137.02 | 137.67 | 388,218 | +0.46(+0.34%) |
Mar 11, 2019 | 134.74 | 137.25 | 134.60 | 137.21 | 612,514 | +3.01(+2.24%) |
Mar 08, 2019 | 132.65 | 134.29 | 132.21 | 134.20 | 658,600 | -0.46(-0.34%) |
Mar 07, 2019 | 136.01 | 136.02 | 134.09 | 134.66 | 787,308 | -1.62(-1.19%) |
Mar 06, 2019 | 137.26 | 137.59 | 135.86 | 136.28 | 552,269 | -0.96(-0.70%) |
Mar 05, 2019 | 136.89 | 137.70 | 135.75 | 137.24 | 640,126 | +0.39(+0.28%) |
Mar 04, 2019 | 139.02 | 139.24 | 134.93 | 136.85 | 837,117 | -1.44(-1.04%) |
Mar 01, 2019 | 138.27 | 138.65 | 137.10 | 138.29 | 395,300 | +1.29(+0.94%) |
Feb 28, 2019 | 137.22 | 137.74 | 136.71 | 137.00 | 364,573 | -0.93(-0.67%) |
Feb 27, 2019 | 137.20 | 138.12 | 136.46 | 137.93 | 423,040 | +0.23(+0.17%) |
Feb 26, 2019 | 137.44 | 138.17 | 137.11 | 137.70 | 482,476 | -0.06(-0.04%) |
Feb 25, 2019 | 138.33 | 139.19 | 137.66 | 137.76 | 745,122 | +0.39(+0.28%) |
Feb 22, 2019 | 136.14 | 137.41 | 136.14 | 137.37 | 602,300 | +1.59(+1.17%) |
Feb 21, 2019 | 136.10 | 136.47 | 135.08 | 135.78 | 537,888 | -0.62(-0.45%) |
Feb 20, 2019 | 137.25 | 137.64 | 135.70 | 136.40 | 430,473 | -0.73(-0.53%) |
Feb 19, 2019 | 135.83 | 137.49 | 135.73 | 137.13 | 595,026 | +0.75(+0.55%) |
Feb 15, 2019 | 136.97 | 137.00 | 135.98 | 136.38 | 543,200 | +0.07(+0.05%) |
Feb 14, 2019 | 135.24 | 136.85 | 134.64 | 136.31 | 505,114 | +0.20(+0.15%) |
Feb 13, 2019 | 136.77 | 137.08 | 135.99 | 136.11 | 458,511 | -0.21(-0.15%) |
Feb 12, 2019 | 135.04 | 136.41 | 134.70 | 136.32 | 586,755 | +2.35(+1.75%) |
Feb 11, 2019 | 134.61 | 135.29 | 133.62 | 133.97 | 426,478 | -0.06(-0.04%) |
Feb 08, 2019 | 132.00 | 134.03 | 131.66 | 134.03 | 918,900 | +0.87(+0.65%) |
Feb 07, 2019 | 133.66 | 133.90 | 131.67 | 133.16 | 1,012,354 | -2.37(-1.75%) |
Feb 06, 2019 | 136.19 | 136.66 | 134.54 | 135.53 | 609,573 | -0.30(-0.22%) |
Feb 05, 2019 | 134.71 | 136.00 | 134.71 | 135.83 | 1,057,737 | +1.40(+1.04%) |
Feb 04, 2019 | 132.51 | 134.49 | 132.40 | 134.43 | 647,578 | +1.95(+1.47%) |