Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.99 | 144.24 | 142.29 | 143.12 | 719,181 | -0.48(-0.33%) |
Apr 29, 2019 | 142.44 | 144.41 | 142.33 | 143.60 | 739,868 | +1.41(+0.99%) |
Apr 26, 2019 | 141.22 | 142.32 | 140.58 | 142.18 | 510,263 | +0.99(+0.70%) |
Apr 25, 2019 | 139.32 | 141.80 | 138.90 | 141.19 | 543,879 | +1.03(+0.73%) |
Apr 24, 2019 | 140.11 | 140.59 | 138.78 | 140.16 | 705,069 | -0.50(-0.35%) |
Apr 23, 2019 | 139.84 | 141.06 | 138.46 | 140.66 | 979,380 | +0.56(+0.40%) |
Apr 22, 2019 | 139.65 | 140.45 | 138.96 | 140.11 | 553,370 | +0.13(+0.09%) |
Apr 18, 2019 | 141.33 | 141.97 | 139.85 | 139.98 | 674,251 | -1.80(-1.27%) |
Apr 17, 2019 | 141.74 | 142.25 | 140.43 | 141.78 | 622,067 | +0.17(+0.12%) |
Apr 16, 2019 | 138.09 | 142.07 | 137.46 | 141.61 | 1,132,841 | +3.84(+2.78%) |
Apr 15, 2019 | 140.09 | 141.84 | 136.28 | 137.78 | 1,387,047 | -3.40(-2.41%) |
Apr 12, 2019 | 139.81 | 142.50 | 139.43 | 141.17 | 1,211,608 | +2.74(+1.98%) |
Apr 11, 2019 | 138.04 | 139.32 | 137.28 | 138.43 | 733,751 | +1.22(+0.89%) |
Apr 10, 2019 | 136.80 | 137.42 | 135.30 | 137.21 | 700,893 | +0.77(+0.57%) |
Apr 09, 2019 | 137.26 | 137.62 | 135.38 | 136.44 | 618,021 | -1.62(-1.18%) |
Apr 08, 2019 | 137.26 | 138.20 | 136.63 | 138.06 | 450,175 | +0.71(+0.51%) |
Apr 05, 2019 | 137.72 | 138.21 | 136.47 | 137.35 | 836,218 | -0.06(-0.04%) |
Apr 04, 2019 | 136.13 | 138.04 | 135.44 | 137.41 | 741,457 | +1.19(+0.87%) |
Apr 03, 2019 | 137.19 | 138.17 | 135.61 | 136.23 | 662,408 | +0.12(+0.09%) |
Apr 02, 2019 | 135.69 | 137.36 | 135.01 | 136.11 | 704,261 | +0.01(+0.01%) |
Apr 01, 2019 | 133.08 | 136.32 | 132.89 | 136.10 | 874,539 | +3.96(+3.00%) |
Mar 29, 2019 | 133.35 | 133.75 | 131.82 | 132.14 | 971,687 | -0.32(-0.24%) |
Mar 28, 2019 | 130.96 | 132.52 | 130.52 | 132.46 | 799,667 | +1.76(+1.35%) |
Mar 27, 2019 | 130.56 | 131.34 | 129.50 | 130.70 | 794,783 | -0.23(-0.17%) |
Mar 26, 2019 | 129.54 | 131.59 | 128.95 | 130.93 | 939,970 | +1.93(+1.49%) |
Mar 25, 2019 | 129.59 | 130.47 | 128.12 | 129.00 | 962,943 | -0.42(-0.32%) |
Mar 22, 2019 | 134.01 | 134.01 | 128.85 | 129.42 | 1,342,323 | -5.50(-4.07%) |
Mar 21, 2019 | 137.18 | 137.38 | 134.69 | 134.91 | 1,058,335 | -2.92(-2.12%) |
Mar 20, 2019 | 143.78 | 144.20 | 137.78 | 137.83 | 1,119,331 | -6.36(-4.41%) |
Mar 19, 2019 | 147.87 | 147.87 | 143.79 | 144.19 | 898,735 | -2.84(-1.93%) |
Mar 18, 2019 | 145.79 | 147.62 | 145.61 | 147.04 | 799,529 | +1.86(+1.28%) |
Mar 15, 2019 | 145.35 | 146.94 | 144.96 | 145.18 | 1,601,495 | -0.68(-0.47%) |
Mar 14, 2019 | 145.01 | 146.29 | 144.55 | 145.86 | 1,075,200 | +0.98(+0.67%) |
Mar 13, 2019 | 143.87 | 145.61 | 143.34 | 144.89 | 930,220 | +1.52(+1.06%) |
Mar 12, 2019 | 142.81 | 144.13 | 142.64 | 143.36 | 1,012,221 | +1.07(+0.75%) |
Mar 11, 2019 | 141.70 | 142.97 | 141.12 | 142.29 | 1,029,375 | +1.05(+0.74%) |
Mar 08, 2019 | 140.00 | 141.64 | 139.88 | 141.24 | 940,909 | +0.17(+0.12%) |
Mar 07, 2019 | 142.23 | 142.56 | 140.59 | 141.07 | 1,302,991 | -1.90(-1.33%) |
Mar 06, 2019 | 145.08 | 145.59 | 142.96 | 142.97 | 1,508,787 | -2.33(-1.60%) |
Mar 05, 2019 | 145.20 | 146.10 | 142.81 | 145.31 | 894,965 | -0.14(-0.10%) |
Mar 04, 2019 | 145.28 | 147.45 | 144.43 | 145.45 | 1,274,088 | +0.21(+0.14%) |
Mar 01, 2019 | 145.59 | 146.51 | 144.35 | 145.24 | 1,092,657 | +0.45(+0.31%) |
Feb 28, 2019 | 144.61 | 145.66 | 144.00 | 144.79 | 904,388 | +0.44(+0.31%) |
Feb 27, 2019 | 142.88 | 144.51 | 142.36 | 144.35 | 1,018,387 | +1.69(+1.18%) |
Feb 26, 2019 | 143.66 | 144.50 | 142.30 | 142.66 | 1,176,474 | -1.64(-1.14%) |
Feb 25, 2019 | 145.19 | 145.53 | 144.04 | 144.30 | 790,370 | +0.00(+0.00%) |
Feb 22, 2019 | 144.81 | 145.34 | 143.60 | 144.30 | 799,604 | -0.51(-0.35%) |
Feb 21, 2019 | 146.09 | 146.73 | 144.39 | 144.81 | 1,042,411 | -2.44(-1.66%) |
Feb 20, 2019 | 145.06 | 147.34 | 144.24 | 147.25 | 1,008,503 | +2.11(+1.45%) |
Feb 19, 2019 | 143.19 | 145.58 | 142.60 | 145.14 | 774,971 | +1.01(+0.70%) |
Feb 15, 2019 | 142.75 | 144.15 | 142.43 | 144.13 | 1,535,384 | +2.62(+1.85%) |
Feb 14, 2019 | 141.87 | 142.20 | 140.30 | 141.51 | 740,840 | -1.24(-0.87%) |
Feb 13, 2019 | 142.23 | 143.74 | 142.06 | 142.75 | 738,468 | +0.52(+0.36%) |
Feb 12, 2019 | 141.54 | 143.16 | 141.19 | 142.23 | 1,106,744 | +1.38(+0.98%) |
Feb 11, 2019 | 138.83 | 140.89 | 138.73 | 140.85 | 1,324,770 | +2.47(+1.78%) |
Feb 08, 2019 | 138.89 | 139.85 | 136.51 | 138.38 | 1,158,410 | -1.08(-0.77%) |
Feb 07, 2019 | 136.12 | 139.95 | 136.12 | 139.46 | 1,579,770 | +4.21(+3.11%) |
Feb 06, 2019 | 135.41 | 136.67 | 134.51 | 135.25 | 1,011,585 | -0.63(-0.46%) |
Feb 05, 2019 | 136.99 | 137.15 | 134.36 | 135.88 | 1,045,298 | -1.17(-0.85%) |
Feb 04, 2019 | 137.36 | 137.45 | 136.07 | 137.05 | 1,451,853 | -0.16(-0.12%) |