Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.52 | 144.05 | 141.94 | 143.85 | 1,377,663 | +0.69(+0.48%) |
Apr 29, 2019 | 141.89 | 143.47 | 140.99 | 143.17 | 1,624,893 | +0.89(+0.63%) |
Apr 26, 2019 | 139.04 | 142.32 | 137.43 | 142.28 | 1,491,963 | +3.82(+2.76%) |
Apr 25, 2019 | 136.18 | 138.97 | 135.54 | 138.46 | 1,286,725 | +1.79(+1.31%) |
Apr 24, 2019 | 139.53 | 139.53 | 136.37 | 136.67 | 1,905,050 | -2.46(-1.77%) |
Apr 23, 2019 | 137.50 | 139.96 | 136.05 | 139.12 | 2,524,847 | +1.87(+1.36%) |
Apr 22, 2019 | 136.47 | 138.67 | 135.98 | 137.25 | 1,182,205 | -0.05(-0.04%) |
Apr 18, 2019 | 137.16 | 138.26 | 133.84 | 137.30 | 2,154,048 | +0.27(+0.20%) |
Apr 17, 2019 | 142.57 | 142.57 | 134.56 | 137.03 | 2,768,730 | -5.26(-3.70%) |
Apr 16, 2019 | 141.58 | 144.14 | 140.94 | 142.29 | 1,780,207 | +1.79(+1.27%) |
Apr 15, 2019 | 141.76 | 141.76 | 139.61 | 140.50 | 2,416,605 | -1.34(-0.95%) |
Apr 12, 2019 | 142.61 | 143.63 | 141.27 | 141.84 | 1,668,240 | -0.09(-0.06%) |
Apr 11, 2019 | 143.06 | 143.85 | 141.08 | 141.93 | 1,730,703 | -1.04(-0.73%) |
Apr 10, 2019 | 144.34 | 144.76 | 141.99 | 142.97 | 1,579,350 | -1.31(-0.91%) |
Apr 09, 2019 | 146.59 | 146.78 | 143.96 | 144.28 | 1,251,073 | -2.98(-2.03%) |
Apr 08, 2019 | 146.94 | 147.53 | 146.17 | 147.27 | 1,206,073 | +0.83(+0.57%) |
Apr 05, 2019 | 146.79 | 148.12 | 146.25 | 146.43 | 1,677,028 | +0.28(+0.19%) |
Apr 04, 2019 | 143.36 | 146.64 | 143.25 | 146.15 | 2,352,749 | +3.56(+2.50%) |
Apr 03, 2019 | 143.56 | 143.84 | 142.13 | 142.59 | 2,285,327 | -0.54(-0.38%) |
Apr 02, 2019 | 144.83 | 145.76 | 143.07 | 143.13 | 1,289,944 | -1.36(-0.94%) |
Apr 01, 2019 | 144.38 | 144.63 | 141.80 | 144.49 | 1,933,826 | +1.21(+0.85%) |
Mar 29, 2019 | 143.92 | 144.14 | 142.23 | 143.27 | 2,024,165 | -0.44(-0.31%) |
Mar 28, 2019 | 144.52 | 145.03 | 142.91 | 143.71 | 1,529,101 | -0.35(-0.24%) |
Mar 27, 2019 | 146.16 | 146.65 | 143.91 | 144.07 | 1,732,058 | -2.12(-1.45%) |
Mar 26, 2019 | 144.03 | 147.19 | 143.70 | 146.19 | 1,976,538 | +2.98(+2.08%) |
Mar 25, 2019 | 145.69 | 146.41 | 142.72 | 143.21 | 3,304,288 | -2.90(-1.98%) |
Mar 22, 2019 | 149.00 | 150.07 | 145.97 | 146.10 | 2,339,113 | -4.14(-2.76%) |
Mar 21, 2019 | 150.08 | 152.18 | 149.05 | 150.24 | 1,829,226 | -0.14(-0.09%) |
Mar 20, 2019 | 150.64 | 151.35 | 149.46 | 150.38 | 2,427,312 | -0.42(-0.28%) |
Mar 19, 2019 | 147.61 | 151.45 | 147.61 | 150.80 | 3,091,288 | +3.19(+2.16%) |
Mar 18, 2019 | 148.70 | 149.59 | 147.31 | 147.61 | 2,228,911 | -0.40(-0.27%) |
Mar 15, 2019 | 146.16 | 148.70 | 145.54 | 148.01 | 3,109,927 | +1.42(+0.97%) |
Mar 14, 2019 | 147.37 | 148.05 | 145.84 | 146.59 | 2,246,533 | -0.66(-0.44%) |
Mar 13, 2019 | 145.17 | 148.59 | 144.37 | 147.25 | 2,473,959 | +2.65(+1.83%) |
Mar 12, 2019 | 143.50 | 148.36 | 143.50 | 144.59 | 3,436,093 | +1.10(+0.76%) |
Mar 11, 2019 | 142.28 | 144.29 | 140.68 | 143.50 | 3,686,165 | +1.55(+1.09%) |
Mar 08, 2019 | 138.95 | 142.33 | 137.43 | 141.95 | 4,082,054 | +2.02(+1.44%) |
Mar 07, 2019 | 132.97 | 141.81 | 132.97 | 139.94 | 5,873,182 | +5.37(+3.99%) |
Mar 06, 2019 | 137.49 | 137.96 | 134.35 | 134.56 | 3,148,024 | -2.59(-1.89%) |
Mar 05, 2019 | 136.34 | 138.16 | 134.36 | 137.16 | 1,812,459 | +1.02(+0.75%) |
Mar 04, 2019 | 138.55 | 140.10 | 135.20 | 136.14 | 2,757,429 | -1.57(-1.14%) |
Mar 01, 2019 | 135.48 | 137.80 | 135.08 | 137.71 | 2,379,273 | +2.95(+2.19%) |
Feb 28, 2019 | 133.16 | 135.06 | 132.90 | 134.76 | 1,672,596 | +1.73(+1.30%) |
Feb 27, 2019 | 134.53 | 135.52 | 132.78 | 133.03 | 1,855,738 | -0.66(-0.49%) |
Feb 26, 2019 | 133.74 | 135.47 | 133.51 | 133.68 | 2,976,059 | +0.40(+0.30%) |
Feb 25, 2019 | 134.26 | 135.22 | 133.19 | 133.28 | 2,598,031 | -0.49(-0.37%) |
Feb 22, 2019 | 133.58 | 134.80 | 132.60 | 133.77 | 1,819,582 | +0.10(+0.07%) |
Feb 21, 2019 | 137.19 | 137.40 | 133.07 | 133.67 | 1,644,574 | -3.65(-2.66%) |
Feb 20, 2019 | 134.95 | 138.13 | 134.95 | 137.32 | 2,573,786 | +2.32(+1.72%) |
Feb 19, 2019 | 135.63 | 136.46 | 134.81 | 135.00 | 1,890,019 | -1.09(-0.80%) |
Feb 15, 2019 | 137.03 | 137.19 | 135.37 | 136.09 | 3,061,693 | +0.39(+0.29%) |
Feb 14, 2019 | 136.38 | 136.52 | 134.93 | 135.70 | 1,821,711 | -0.90(-0.66%) |
Feb 13, 2019 | 135.07 | 137.47 | 134.54 | 136.60 | 3,204,101 | +1.49(+1.10%) |
Feb 12, 2019 | 132.09 | 136.28 | 131.74 | 135.11 | 2,946,889 | +3.95(+3.01%) |
Feb 11, 2019 | 128.62 | 131.34 | 128.21 | 131.16 | 2,233,629 | +2.58(+2.01%) |
Feb 08, 2019 | 128.04 | 128.95 | 126.89 | 128.58 | 3,408,102 | -0.34(-0.26%) |
Feb 07, 2019 | 133.50 | 133.50 | 128.51 | 128.92 | 3,058,237 | -4.42(-3.31%) |
Feb 06, 2019 | 134.23 | 135.65 | 133.00 | 133.34 | 2,202,676 | -1.00(-0.75%) |
Feb 05, 2019 | 137.25 | 138.37 | 133.84 | 134.34 | 4,582,786 | -0.51(-0.38%) |
Feb 04, 2019 | 140.06 | 140.24 | 134.02 | 134.85 | 3,941,490 | -5.39(-3.85%) |