Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 139.23 | 139.53 | 138.33 | 139.34 | 2,401,020 | +0.01(+0.01%) |
Apr 29, 2019 | 139.18 | 139.61 | 139.09 | 139.32 | 2,657,207 | +0.20(+0.15%) |
Apr 26, 2019 | 138.43 | 139.12 | 138.03 | 139.12 | 2,357,827 | +0.75(+0.54%) |
Apr 25, 2019 | 138.55 | 138.69 | 137.68 | 138.37 | 2,621,300 | -0.23(-0.17%) |
Apr 24, 2019 | 138.77 | 139.02 | 138.48 | 138.60 | 2,077,474 | -0.19(-0.13%) |
Apr 23, 2019 | 137.63 | 138.90 | 137.54 | 138.79 | 2,530,180 | +1.38(+1.00%) |
Apr 22, 2019 | 137.07 | 137.50 | 136.91 | 137.41 | 2,319,151 | +0.04(+0.03%) |
Apr 18, 2019 | 137.49 | 137.49 | 136.67 | 137.37 | 2,651,948 | +0.20(+0.15%) |
Apr 17, 2019 | 138.23 | 138.25 | 136.91 | 137.17 | 3,220,595 | -0.51(-0.37%) |
Apr 16, 2019 | 138.05 | 138.10 | 137.34 | 137.68 | 3,187,599 | +0.04(+0.03%) |
Apr 15, 2019 | 137.81 | 137.86 | 137.18 | 137.64 | 2,248,314 | -0.11(-0.08%) |
Apr 12, 2019 | 137.63 | 137.86 | 137.24 | 137.75 | 2,819,246 | +0.92(+0.67%) |
Apr 11, 2019 | 137.06 | 137.08 | 136.51 | 136.83 | 1,936,979 | -0.01(-0.01%) |
Apr 10, 2019 | 136.42 | 136.86 | 136.26 | 136.84 | 2,179,218 | +0.63(+0.46%) |
Apr 09, 2019 | 136.49 | 136.64 | 135.93 | 136.21 | 2,321,411 | -0.83(-0.60%) |
Apr 08, 2019 | 136.69 | 137.06 | 136.30 | 137.04 | 2,299,560 | +0.12(+0.09%) |
Apr 05, 2019 | 136.56 | 136.96 | 136.44 | 136.92 | 1,882,807 | +0.69(+0.50%) |
Apr 04, 2019 | 136.05 | 136.33 | 135.59 | 136.23 | 2,426,826 | +0.29(+0.21%) |
Apr 03, 2019 | 136.27 | 136.51 | 135.56 | 135.94 | 2,595,227 | +0.32(+0.24%) |
Apr 02, 2019 | 135.66 | 135.73 | 135.15 | 135.62 | 4,633,404 | -0.01(-0.01%) |
Apr 01, 2019 | 135.04 | 135.71 | 134.89 | 135.63 | 3,957,743 | +1.56(+1.16%) |
Mar 29, 2019 | 133.98 | 134.14 | 133.44 | 134.07 | 3,901,397 | +0.88(+0.66%) |
Mar 28, 2019 | 132.91 | 133.40 | 132.33 | 133.19 | 2,865,119 | +0.58(+0.44%) |
Mar 27, 2019 | 133.27 | 133.55 | 131.70 | 132.61 | 3,672,775 | -0.61(-0.46%) |
Mar 26, 2019 | 133.14 | 133.77 | 132.50 | 133.22 | 3,088,028 | +1.02(+0.77%) |
Mar 25, 2019 | 132.10 | 132.78 | 131.47 | 132.20 | 3,968,206 | -0.09(-0.07%) |
Mar 22, 2019 | 134.39 | 134.60 | 132.24 | 132.29 | 5,589,652 | -2.82(-2.09%) |
Mar 21, 2019 | 133.14 | 135.31 | 133.03 | 135.11 | 3,200,968 | +2.18(+1.64%) |
Mar 20, 2019 | 133.91 | 134.53 | 132.93 | 132.93 | 3,146,385 | -1.17(-0.87%) |
Mar 19, 2019 | 134.65 | 134.97 | 133.61 | 134.10 | 6,624,600 | -0.03(-0.02%) |
Mar 18, 2019 | 133.71 | 134.32 | 133.57 | 134.12 | 2,701,841 | +0.50(+0.37%) |
Mar 15, 2019 | 133.27 | 134.06 | 133.20 | 133.63 | 2,522,283 | +0.62(+0.46%) |
Mar 14, 2019 | 133.12 | 133.29 | 132.75 | 133.01 | 1,621,250 | -0.11(-0.08%) |
Mar 13, 2019 | 132.66 | 133.57 | 132.64 | 133.12 | 2,185,238 | +0.85(+0.64%) |
Mar 12, 2019 | 132.08 | 132.55 | 131.99 | 132.27 | 2,133,487 | +0.44(+0.34%) |
Mar 11, 2019 | 130.29 | 131.88 | 130.26 | 131.83 | 2,073,019 | +1.91(+1.47%) |
Mar 08, 2019 | 129.13 | 129.96 | 128.94 | 129.92 | 2,526,189 | -0.27(-0.21%) |
Mar 07, 2019 | 131.00 | 131.08 | 129.71 | 130.19 | 3,093,665 | -1.02(-0.78%) |
Mar 06, 2019 | 132.25 | 132.28 | 131.07 | 131.21 | 2,321,594 | -1.00(-0.76%) |
Mar 05, 2019 | 132.52 | 132.60 | 131.94 | 132.22 | 3,079,747 | -0.25(-0.19%) |
Mar 04, 2019 | 133.62 | 133.65 | 131.24 | 132.47 | 3,856,522 | -0.62(-0.46%) |
Mar 01, 2019 | 133.05 | 133.25 | 132.24 | 133.08 | 3,239,369 | +0.77(+0.58%) |
Feb 28, 2019 | 132.37 | 132.60 | 132.07 | 132.31 | 2,468,950 | -0.17(-0.13%) |
Feb 27, 2019 | 132.13 | 132.67 | 131.67 | 132.48 | 2,221,149 | +0.05(+0.03%) |
Feb 26, 2019 | 132.47 | 132.91 | 132.32 | 132.43 | 2,338,772 | -0.25(-0.19%) |
Feb 25, 2019 | 133.21 | 133.51 | 132.60 | 132.68 | 4,253,850 | +0.19(+0.15%) |
Feb 22, 2019 | 131.96 | 132.55 | 131.80 | 132.49 | 1,994,994 | +0.87(+0.66%) |
Feb 21, 2019 | 131.83 | 131.90 | 131.08 | 131.62 | 3,998,956 | -0.45(-0.34%) |
Feb 20, 2019 | 131.82 | 132.26 | 131.54 | 132.07 | 2,557,778 | +0.28(+0.21%) |
Feb 19, 2019 | 131.23 | 132.13 | 131.17 | 131.79 | 2,677,869 | +0.26(+0.20%) |
Feb 15, 2019 | 131.00 | 131.56 | 130.77 | 131.54 | 2,753,752 | +1.43(+1.10%) |
Feb 14, 2019 | 129.80 | 130.68 | 129.36 | 130.11 | 2,964,030 | -0.23(-0.18%) |
Feb 13, 2019 | 130.35 | 130.74 | 130.06 | 130.34 | 2,571,194 | +0.41(+0.31%) |
Feb 12, 2019 | 129.12 | 130.10 | 129.07 | 129.93 | 3,593,553 | +1.60(+1.25%) |
Feb 11, 2019 | 128.46 | 128.60 | 127.99 | 128.33 | 2,536,109 | +0.27(+0.21%) |
Feb 08, 2019 | 127.30 | 128.08 | 126.86 | 128.06 | 2,285,171 | +0.13(+0.10%) |
Feb 07, 2019 | 128.25 | 128.54 | 126.36 | 127.93 | 5,531,672 | -1.22(-0.95%) |
Feb 06, 2019 | 129.15 | 129.38 | 128.69 | 129.16 | 3,196,064 | -0.13(-0.10%) |
Feb 05, 2019 | 128.97 | 129.43 | 128.70 | 129.29 | 2,994,121 | +0.53(+0.41%) |
Feb 04, 2019 | 127.87 | 128.78 | 127.50 | 128.75 | 5,358,805 | +0.91(+0.71%) |