Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 155.95 | 156.85 | 155.47 | 156.51 | 4,051,079 | +0.97(+0.63%) |
Apr 29, 2019 | 154.95 | 156.05 | 154.84 | 155.54 | 3,265,108 | +0.27(+0.17%) |
Apr 26, 2019 | 153.38 | 155.30 | 153.24 | 155.27 | 2,998,855 | +1.65(+1.07%) |
Apr 25, 2019 | 153.87 | 154.10 | 152.00 | 153.62 | 3,705,669 | -0.78(-0.51%) |
Apr 24, 2019 | 154.84 | 155.14 | 154.19 | 154.40 | 4,243,535 | -0.47(-0.30%) |
Apr 23, 2019 | 151.66 | 155.04 | 151.45 | 154.87 | 4,625,249 | +3.22(+2.12%) |
Apr 22, 2019 | 151.66 | 152.72 | 150.99 | 151.65 | 3,621,813 | -0.74(-0.48%) |
Apr 18, 2019 | 151.00 | 153.11 | 149.53 | 152.39 | 7,074,245 | +5.56(+3.79%) |
Apr 17, 2019 | 147.21 | 148.42 | 146.62 | 146.83 | 3,562,067 | +0.03(+0.02%) |
Apr 16, 2019 | 146.55 | 146.86 | 146.15 | 146.80 | 3,336,276 | +0.78(+0.53%) |
Apr 15, 2019 | 146.71 | 146.81 | 145.84 | 146.03 | 2,654,614 | -0.42(-0.29%) |
Apr 12, 2019 | 145.95 | 146.60 | 145.49 | 146.45 | 2,350,538 | +1.41(+0.98%) |
Apr 11, 2019 | 144.39 | 145.17 | 143.94 | 145.04 | 1,948,270 | +0.84(+0.58%) |
Apr 10, 2019 | 144.95 | 144.95 | 143.51 | 144.20 | 2,641,463 | -0.79(-0.55%) |
Apr 09, 2019 | 145.29 | 145.60 | 144.72 | 144.99 | 2,143,850 | -1.09(-0.75%) |
Apr 08, 2019 | 145.31 | 146.12 | 144.72 | 146.08 | 2,056,893 | +0.32(+0.22%) |
Apr 05, 2019 | 145.69 | 146.19 | 145.29 | 145.76 | 1,935,965 | +0.57(+0.39%) |
Apr 04, 2019 | 144.46 | 145.44 | 144.04 | 145.19 | 2,182,457 | +0.70(+0.49%) |
Apr 03, 2019 | 145.69 | 145.98 | 144.37 | 144.49 | 4,232,507 | -0.68(-0.47%) |
Apr 02, 2019 | 145.42 | 145.62 | 144.10 | 145.16 | 3,697,188 | -0.39(-0.27%) |
Apr 01, 2019 | 144.23 | 145.82 | 144.01 | 145.55 | 2,655,355 | +2.30(+1.60%) |
Mar 29, 2019 | 143.50 | 143.77 | 142.41 | 143.25 | 3,000,408 | +0.34(+0.24%) |
Mar 28, 2019 | 142.08 | 143.03 | 141.53 | 142.91 | 2,417,493 | +1.29(+0.91%) |
Mar 27, 2019 | 141.82 | 142.68 | 140.80 | 141.62 | 3,065,039 | -0.33(-0.23%) |
Mar 26, 2019 | 141.40 | 142.31 | 141.14 | 141.95 | 2,456,577 | +1.40(+0.99%) |
Mar 25, 2019 | 140.56 | 141.73 | 140.27 | 140.56 | 2,272,596 | +0.09(+0.06%) |
Mar 22, 2019 | 142.06 | 142.27 | 140.28 | 140.47 | 2,696,773 | -2.36(-1.65%) |
Mar 21, 2019 | 140.95 | 143.24 | 140.71 | 142.83 | 2,165,339 | +1.95(+1.38%) |
Mar 20, 2019 | 141.69 | 142.13 | 140.31 | 140.88 | 2,632,757 | -0.86(-0.60%) |
Mar 19, 2019 | 142.08 | 142.57 | 141.22 | 141.74 | 2,989,299 | +0.28(+0.20%) |
Mar 18, 2019 | 140.06 | 141.60 | 139.63 | 141.46 | 2,629,534 | +1.42(+1.02%) |
Mar 15, 2019 | 139.85 | 140.63 | 139.75 | 140.03 | 5,865,473 | +0.09(+0.06%) |
Mar 14, 2019 | 140.03 | 140.29 | 139.15 | 139.94 | 2,948,684 | +0.19(+0.14%) |
Mar 13, 2019 | 139.09 | 140.12 | 138.68 | 139.75 | 2,811,080 | +1.39(+1.00%) |
Mar 12, 2019 | 138.43 | 139.15 | 137.74 | 138.37 | 2,021,315 | +0.28(+0.20%) |
Mar 11, 2019 | 136.11 | 138.12 | 135.71 | 138.09 | 3,098,278 | +1.44(+1.06%) |
Mar 08, 2019 | 136.36 | 136.84 | 135.55 | 136.65 | 3,240,143 | -0.80(-0.58%) |
Mar 07, 2019 | 138.43 | 138.67 | 136.69 | 137.45 | 3,971,055 | -1.14(-0.82%) |
Mar 06, 2019 | 138.91 | 139.74 | 138.57 | 138.58 | 4,359,037 | -0.37(-0.27%) |
Mar 05, 2019 | 139.28 | 139.89 | 138.47 | 138.95 | 3,751,765 | -0.32(-0.23%) |
Mar 04, 2019 | 141.33 | 141.50 | 138.80 | 139.27 | 4,513,355 | -1.10(-0.78%) |
Mar 01, 2019 | 139.71 | 140.49 | 139.39 | 140.37 | 3,755,557 | +1.49(+1.07%) |
Feb 28, 2019 | 138.90 | 139.33 | 138.28 | 138.88 | 3,068,441 | -0.48(-0.34%) |
Feb 27, 2019 | 138.69 | 139.48 | 138.01 | 139.36 | 1,942,978 | +0.61(+0.44%) |
Feb 26, 2019 | 138.72 | 139.55 | 138.47 | 138.75 | 2,203,576 | -0.13(-0.09%) |
Feb 25, 2019 | 139.00 | 139.43 | 138.57 | 138.87 | 2,565,424 | +0.78(+0.56%) |
Feb 22, 2019 | 138.14 | 138.46 | 137.36 | 138.10 | 3,182,123 | +0.53(+0.39%) |
Feb 21, 2019 | 138.40 | 138.59 | 137.09 | 137.56 | 3,002,437 | -1.04(-0.75%) |
Feb 20, 2019 | 137.48 | 138.83 | 137.19 | 138.60 | 2,924,771 | +1.17(+0.85%) |
Feb 19, 2019 | 136.84 | 137.86 | 136.64 | 137.44 | 2,765,454 | -0.04(-0.03%) |
Feb 15, 2019 | 136.29 | 137.47 | 135.92 | 137.47 | 3,389,808 | +2.51(+1.86%) |
Feb 14, 2019 | 135.33 | 135.97 | 134.46 | 134.96 | 2,354,091 | -0.86(-0.63%) |
Feb 13, 2019 | 135.38 | 136.90 | 135.10 | 135.82 | 3,077,862 | +1.00(+0.74%) |
Feb 12, 2019 | 133.78 | 134.95 | 133.56 | 134.82 | 2,960,946 | +1.69(+1.27%) |
Feb 11, 2019 | 133.59 | 133.88 | 132.75 | 133.13 | 3,320,997 | -0.12(-0.09%) |
Feb 08, 2019 | 132.68 | 133.28 | 131.97 | 133.25 | 4,407,732 | +0.41(+0.31%) |
Feb 07, 2019 | 132.41 | 133.51 | 132.03 | 132.84 | 3,303,159 | -0.67(-0.50%) |
Feb 06, 2019 | 133.59 | 134.04 | 132.96 | 133.51 | 3,510,048 | +0.19(+0.14%) |
Feb 05, 2019 | 133.06 | 133.32 | 132.17 | 133.32 | 3,304,277 | +0.68(+0.51%) |
Feb 04, 2019 | 129.54 | 132.71 | 129.51 | 132.64 | 5,224,565 | +2.89(+2.23%) |