Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.21 | 147.21 | 141.58 | 144.63 | 193,391 | +1.68(+1.18%) |
Apr 29, 2019 | 143.24 | 144.46 | 141.72 | 142.94 | 108,301 | -0.58(-0.40%) |
Apr 26, 2019 | 141.97 | 144.16 | 141.25 | 143.52 | 73,685 | +1.67(+1.18%) |
Apr 25, 2019 | 142.69 | 143.48 | 140.34 | 141.85 | 74,678 | -1.21(-0.85%) |
Apr 24, 2019 | 143.72 | 144.65 | 141.87 | 143.06 | 67,330 | -0.85(-0.59%) |
Apr 23, 2019 | 142.23 | 143.93 | 142.03 | 143.91 | 56,959 | +1.38(+0.97%) |
Apr 22, 2019 | 143.50 | 144.83 | 141.70 | 142.53 | 43,143 | -1.11(-0.78%) |
Apr 18, 2019 | 143.34 | 144.97 | 142.29 | 143.64 | 47,601 | +0.03(+0.02%) |
Apr 17, 2019 | 143.77 | 144.28 | 142.67 | 143.61 | 58,498 | +0.18(+0.13%) |
Apr 16, 2019 | 143.80 | 144.41 | 142.85 | 143.43 | 55,335 | +0.02(+0.01%) |
Apr 15, 2019 | 142.57 | 144.78 | 142.27 | 143.41 | 53,445 | +0.72(+0.50%) |
Apr 12, 2019 | 142.55 | 145.38 | 141.74 | 142.69 | 47,493 | +0.61(+0.43%) |
Apr 11, 2019 | 143.07 | 144.42 | 140.66 | 142.09 | 53,944 | -1.12(-0.78%) |
Apr 10, 2019 | 140.95 | 143.90 | 140.50 | 143.21 | 68,752 | +2.59(+1.84%) |
Apr 09, 2019 | 142.04 | 143.06 | 140.33 | 140.62 | 70,048 | -1.66(-1.16%) |
Apr 08, 2019 | 141.85 | 142.97 | 140.97 | 142.27 | 56,183 | -0.29(-0.20%) |
Apr 05, 2019 | 141.05 | 143.50 | 141.04 | 142.56 | 80,966 | +1.28(+0.91%) |
Apr 04, 2019 | 141.08 | 141.28 | 139.53 | 141.28 | 40,856 | +0.47(+0.33%) |
Apr 03, 2019 | 140.66 | 141.19 | 139.39 | 140.81 | 50,983 | +0.49(+0.35%) |
Apr 02, 2019 | 140.90 | 141.43 | 139.01 | 140.32 | 70,825 | -0.18(-0.13%) |
Apr 01, 2019 | 146.48 | 146.87 | 138.58 | 140.50 | 195,742 | -5.65(-3.87%) |
Mar 29, 2019 | 146.95 | 147.87 | 143.57 | 146.15 | 105,419 | -0.49(-0.33%) |
Mar 28, 2019 | 146.31 | 147.47 | 145.37 | 146.64 | 40,708 | +0.61(+0.42%) |
Mar 27, 2019 | 146.27 | 146.68 | 143.45 | 146.03 | 62,484 | -0.24(-0.16%) |
Mar 26, 2019 | 144.59 | 146.82 | 144.22 | 146.27 | 74,621 | +1.86(+1.29%) |
Mar 25, 2019 | 141.92 | 145.40 | 140.71 | 144.41 | 85,214 | +2.13(+1.50%) |
Mar 22, 2019 | 142.88 | 144.46 | 142.19 | 142.28 | 79,445 | -1.24(-0.87%) |
Mar 21, 2019 | 140.91 | 144.16 | 140.91 | 143.52 | 87,428 | +2.25(+1.59%) |
Mar 20, 2019 | 140.42 | 144.23 | 139.62 | 141.28 | 108,282 | +1.06(+0.75%) |
Mar 19, 2019 | 140.40 | 140.90 | 139.29 | 140.22 | 67,178 | -0.28(-0.20%) |
Mar 18, 2019 | 139.89 | 141.18 | 138.93 | 140.50 | 52,510 | +0.97(+0.70%) |
Mar 15, 2019 | 138.16 | 141.11 | 137.75 | 139.53 | 139,545 | +1.22(+0.89%) |
Mar 14, 2019 | 139.20 | 140.00 | 138.01 | 138.31 | 43,527 | -0.82(-0.59%) |
Mar 13, 2019 | 139.75 | 140.68 | 138.89 | 139.12 | 49,880 | -0.13(-0.09%) |
Mar 12, 2019 | 141.23 | 141.23 | 138.58 | 139.25 | 66,510 | -2.05(-1.45%) |
Mar 11, 2019 | 139.20 | 141.71 | 138.27 | 141.30 | 48,281 | +2.18(+1.57%) |
Mar 08, 2019 | 139.44 | 140.09 | 138.62 | 139.12 | 47,868 | -0.28(-0.20%) |
Mar 07, 2019 | 140.07 | 141.55 | 139.03 | 139.40 | 34,447 | -0.68(-0.48%) |
Mar 06, 2019 | 143.00 | 143.07 | 139.67 | 140.08 | 86,910 | -2.72(-1.91%) |
Mar 05, 2019 | 142.12 | 143.44 | 141.77 | 142.80 | 51,510 | +0.61(+0.43%) |
Mar 04, 2019 | 142.75 | 142.75 | 140.83 | 142.19 | 45,109 | -0.55(-0.39%) |
Mar 01, 2019 | 142.75 | 145.31 | 140.91 | 142.74 | 56,373 | +0.33(+0.23%) |
Feb 28, 2019 | 140.43 | 143.48 | 139.32 | 142.41 | 62,967 | +2.33(+1.66%) |
Feb 27, 2019 | 139.96 | 140.44 | 138.83 | 140.08 | 71,150 | +0.05(+0.03%) |
Feb 26, 2019 | 141.83 | 141.89 | 136.86 | 140.03 | 65,126 | -1.50(-1.06%) |
Feb 25, 2019 | 143.38 | 143.38 | 140.20 | 141.54 | 83,620 | -1.60(-1.12%) |
Feb 22, 2019 | 143.33 | 143.72 | 142.61 | 143.13 | 94,318 | -0.57(-0.40%) |
Feb 21, 2019 | 143.67 | 144.73 | 142.98 | 143.70 | 84,671 | -0.05(-0.03%) |
Feb 20, 2019 | 143.65 | 144.78 | 143.14 | 143.75 | 87,993 | -0.16(-0.11%) |
Feb 19, 2019 | 143.91 | 145.26 | 143.52 | 143.91 | 89,538 | -0.06(-0.04%) |
Feb 15, 2019 | 144.75 | 146.61 | 143.34 | 143.97 | 106,204 | -0.31(-0.22%) |
Feb 14, 2019 | 144.20 | 146.03 | 143.07 | 144.28 | 65,930 | -0.48(-0.33%) |
Feb 13, 2019 | 146.00 | 146.22 | 143.84 | 144.75 | 87,265 | -1.24(-0.85%) |
Feb 12, 2019 | 147.01 | 147.66 | 145.25 | 145.99 | 88,071 | -0.50(-0.34%) |
Feb 11, 2019 | 145.81 | 148.21 | 144.44 | 146.50 | 67,824 | +0.69(+0.47%) |
Feb 08, 2019 | 143.00 | 146.02 | 142.08 | 145.81 | 67,495 | +2.37(+1.65%) |
Feb 07, 2019 | 143.69 | 145.99 | 142.71 | 143.44 | 66,945 | -1.68(-1.16%) |
Feb 06, 2019 | 145.24 | 145.24 | 143.81 | 145.12 | 55,557 | -0.02(-0.01%) |
Feb 05, 2019 | 145.91 | 146.02 | 144.50 | 145.14 | 79,854 | -0.17(-0.11%) |
Feb 04, 2019 | 142.51 | 145.87 | 141.98 | 145.31 | 107,965 | +3.34(+2.35%) |