Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.35 | 140.83 | 133.80 | 135.77 | 1,678,590 | -2.37(-1.72%) |
Apr 29, 2019 | 144.40 | 145.46 | 134.21 | 138.14 | 6,689,001 | -0.11(-0.08%) |
Apr 26, 2019 | 134.00 | 139.22 | 133.23 | 138.25 | 2,844,600 | +5.43(+4.09%) |
Apr 25, 2019 | 134.50 | 136.35 | 132.21 | 132.82 | 1,675,271 | -2.80(-2.06%) |
Apr 24, 2019 | 138.48 | 138.79 | 134.14 | 135.62 | 1,693,604 | -3.17(-2.28%) |
Apr 23, 2019 | 134.96 | 139.85 | 134.43 | 138.79 | 1,704,483 | +2.87(+2.11%) |
Apr 22, 2019 | 136.20 | 136.91 | 133.95 | 135.92 | 1,634,054 | -3.73(-2.67%) |
Apr 18, 2019 | 137.46 | 139.75 | 134.66 | 139.65 | 1,119,100 | +1.96(+1.42%) |
Apr 17, 2019 | 139.91 | 140.20 | 136.67 | 137.69 | 972,088 | -1.72(-1.23%) |
Apr 16, 2019 | 138.67 | 140.49 | 136.85 | 139.41 | 1,172,626 | +0.86(+0.62%) |
Apr 15, 2019 | 141.00 | 141.95 | 137.20 | 138.55 | 2,024,118 | -6.40(-4.42%) |
Apr 12, 2019 | 142.71 | 146.20 | 142.26 | 144.95 | 904,600 | +3.15(+2.22%) |
Apr 11, 2019 | 143.71 | 144.36 | 140.50 | 141.80 | 913,390 | -1.77(-1.23%) |
Apr 10, 2019 | 141.35 | 145.44 | 140.47 | 143.57 | 1,056,709 | +2.23(+1.58%) |
Apr 09, 2019 | 141.71 | 143.37 | 140.63 | 141.34 | 906,901 | -0.94(-0.66%) |
Apr 08, 2019 | 140.85 | 144.36 | 139.78 | 142.28 | 753,729 | +1.15(+0.81%) |
Apr 05, 2019 | 141.44 | 144.25 | 140.91 | 141.13 | 2,196,800 | +0.86(+0.61%) |
Apr 04, 2019 | 143.39 | 143.58 | 138.87 | 140.27 | 1,289,660 | -3.55(-2.47%) |
Apr 03, 2019 | 143.19 | 145.51 | 142.55 | 143.82 | 1,367,382 | +1.27(+0.89%) |
Apr 02, 2019 | 140.65 | 143.50 | 139.50 | 142.55 | 1,360,766 | +2.49(+1.78%) |
Apr 01, 2019 | 139.93 | 141.00 | 137.95 | 140.06 | 1,473,033 | +1.26(+0.91%) |
Mar 29, 2019 | 135.59 | 139.71 | 135.10 | 138.80 | 1,666,400 | +1.16(+0.84%) |
Mar 28, 2019 | 133.85 | 137.88 | 132.97 | 137.64 | 1,257,910 | +4.29(+3.22%) |
Mar 27, 2019 | 138.03 | 138.54 | 131.78 | 133.35 | 2,071,725 | -4.10(-2.98%) |
Mar 26, 2019 | 142.10 | 143.00 | 136.40 | 137.45 | 1,775,719 | -4.65(-3.27%) |
Mar 25, 2019 | 137.75 | 143.49 | 135.70 | 142.10 | 1,906,867 | +3.10(+2.23%) |
Mar 22, 2019 | 142.75 | 142.85 | 137.03 | 139.00 | 2,243,000 | -4.99(-3.47%) |
Mar 21, 2019 | 142.42 | 145.00 | 141.52 | 143.99 | 1,106,296 | +0.09(+0.06%) |
Mar 20, 2019 | 141.39 | 144.38 | 139.70 | 143.90 | 1,139,024 | +2.35(+1.66%) |
Mar 19, 2019 | 140.63 | 142.49 | 139.07 | 141.55 | 1,682,562 | +2.37(+1.70%) |
Mar 18, 2019 | 141.92 | 143.32 | 138.10 | 139.18 | 1,151,554 | -2.73(-1.92%) |
Mar 15, 2019 | 141.61 | 144.47 | 140.60 | 141.91 | 1,346,500 | +1.67(+1.19%) |
Mar 14, 2019 | 144.24 | 144.55 | 140.01 | 140.24 | 1,183,974 | -3.25(-2.26%) |
Mar 13, 2019 | 146.96 | 147.22 | 143.23 | 143.49 | 1,266,875 | -1.84(-1.27%) |
Mar 12, 2019 | 146.62 | 147.79 | 144.82 | 145.33 | 796,098 | -1.03(-0.70%) |
Mar 11, 2019 | 140.18 | 147.39 | 140.15 | 146.36 | 1,523,844 | +6.18(+4.41%) |
Mar 08, 2019 | 138.39 | 141.25 | 138.10 | 140.18 | 1,129,000 | +0.00(+0.00%) |
Mar 07, 2019 | 144.10 | 145.00 | 138.40 | 140.18 | 1,588,831 | -4.94(-3.40%) |
Mar 06, 2019 | 143.85 | 146.60 | 142.39 | 145.12 | 1,233,696 | +1.52(+1.06%) |
Mar 05, 2019 | 139.42 | 146.20 | 139.42 | 143.60 | 1,712,616 | +4.37(+3.14%) |
Mar 04, 2019 | 138.45 | 140.22 | 136.68 | 139.23 | 1,415,474 | +1.23(+0.89%) |
Mar 01, 2019 | 139.21 | 141.00 | 135.22 | 138.00 | 3,306,300 | -2.14(-1.53%) |
Feb 28, 2019 | 145.65 | 146.01 | 139.41 | 140.14 | 2,110,363 | -4.86(-3.35%) |
Feb 27, 2019 | 145.00 | 147.70 | 142.85 | 145.00 | 1,828,210 | -0.07(-0.05%) |
Feb 26, 2019 | 145.84 | 147.94 | 142.00 | 145.07 | 1,584,217 | -4.26(-2.85%) |
Feb 25, 2019 | 152.00 | 153.44 | 148.50 | 149.33 | 1,188,650 | -1.86(-1.23%) |
Feb 22, 2019 | 149.00 | 152.57 | 148.80 | 151.19 | 1,961,400 | +2.67(+1.80%) |
Feb 21, 2019 | 147.55 | 149.86 | 146.65 | 148.52 | 1,039,543 | +0.69(+0.47%) |
Feb 20, 2019 | 146.50 | 148.66 | 145.65 | 147.83 | 1,230,361 | +1.55(+1.06%) |
Feb 19, 2019 | 148.00 | 149.80 | 145.65 | 146.28 | 1,222,959 | -2.24(-1.51%) |
Feb 15, 2019 | 147.96 | 148.64 | 144.69 | 148.52 | 2,056,000 | +1.65(+1.12%) |
Feb 14, 2019 | 143.25 | 148.99 | 143.00 | 146.87 | 2,941,810 | +3.33(+2.32%) |
Feb 13, 2019 | 142.13 | 144.13 | 141.11 | 143.54 | 2,164,670 | +3.08(+2.19%) |
Feb 12, 2019 | 139.00 | 143.37 | 137.90 | 140.46 | 2,482,759 | +2.64(+1.92%) |
Feb 11, 2019 | 136.65 | 138.90 | 136.09 | 137.82 | 3,154,062 | +3.11(+2.31%) |
Feb 08, 2019 | 129.52 | 135.74 | 128.97 | 134.71 | 1,989,900 | +3.52(+2.68%) |
Feb 07, 2019 | 134.97 | 135.00 | 128.70 | 131.19 | 2,514,786 | -4.26(-3.15%) |
Feb 06, 2019 | 129.90 | 137.35 | 129.60 | 135.45 | 7,573,431 | -3.95(-2.83%) |
Feb 05, 2019 | 140.00 | 141.00 | 137.63 | 139.40 | 1,838,965 | +0.80(+0.58%) |
Feb 04, 2019 | 137.74 | 141.41 | 137.20 | 138.60 | 1,245,136 | +1.39(+1.01%) |