Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.71 | 148.66 | 147.09 | 148.59 | 2,201,285 | +1.14(+0.77%) |
Apr 29, 2019 | 148.35 | 149.15 | 146.68 | 147.46 | 3,054,486 | -1.23(-0.83%) |
Apr 26, 2019 | 147.63 | 149.49 | 147.63 | 148.69 | 1,996,631 | +0.83(+0.56%) |
Apr 25, 2019 | 145.78 | 148.04 | 145.50 | 147.85 | 1,456,888 | +1.49(+1.02%) |
Apr 24, 2019 | 144.81 | 146.40 | 144.73 | 146.36 | 1,851,064 | +1.18(+0.81%) |
Apr 23, 2019 | 145.19 | 145.73 | 144.16 | 145.18 | 1,689,778 | +0.01(+0.01%) |
Apr 22, 2019 | 145.69 | 146.19 | 144.81 | 145.17 | 1,804,053 | -1.31(-0.90%) |
Apr 18, 2019 | 147.62 | 148.79 | 146.13 | 146.48 | 2,434,027 | -0.47(-0.32%) |
Apr 17, 2019 | 144.46 | 147.13 | 144.46 | 146.95 | 2,705,731 | +2.49(+1.73%) |
Apr 16, 2019 | 144.76 | 145.04 | 143.77 | 144.46 | 1,543,234 | +0.43(+0.30%) |
Apr 15, 2019 | 143.64 | 144.89 | 143.33 | 144.03 | 1,383,619 | +0.40(+0.28%) |
Apr 12, 2019 | 142.99 | 144.19 | 142.75 | 143.63 | 1,839,757 | +1.98(+1.40%) |
Apr 11, 2019 | 141.84 | 142.45 | 141.24 | 141.65 | 1,302,610 | +0.40(+0.28%) |
Apr 10, 2019 | 141.83 | 142.16 | 140.68 | 141.25 | 1,922,540 | -0.58(-0.41%) |
Apr 09, 2019 | 142.43 | 143.26 | 140.70 | 141.83 | 1,973,986 | -1.35(-0.95%) |
Apr 08, 2019 | 141.23 | 143.33 | 140.66 | 143.19 | 1,962,774 | +1.91(+1.35%) |
Apr 05, 2019 | 140.95 | 141.70 | 140.36 | 141.28 | 2,008,189 | +0.61(+0.43%) |
Apr 04, 2019 | 139.38 | 140.86 | 139.38 | 140.67 | 1,529,684 | +0.76(+0.55%) |
Apr 03, 2019 | 139.76 | 141.71 | 139.39 | 139.91 | 2,127,702 | +0.31(+0.22%) |
Apr 02, 2019 | 138.68 | 139.94 | 137.96 | 139.60 | 1,774,238 | +1.26(+0.91%) |
Apr 01, 2019 | 137.60 | 138.54 | 136.84 | 138.34 | 1,621,590 | +1.64(+1.20%) |
Mar 29, 2019 | 136.04 | 136.97 | 135.31 | 136.70 | 1,788,107 | +1.51(+1.12%) |
Mar 28, 2019 | 135.16 | 135.43 | 133.77 | 135.19 | 1,875,286 | +0.15(+0.11%) |
Mar 27, 2019 | 135.99 | 136.22 | 134.56 | 135.04 | 1,607,606 | -1.30(-0.96%) |
Mar 26, 2019 | 137.00 | 137.53 | 135.96 | 136.34 | 2,227,802 | -0.02(-0.01%) |
Mar 25, 2019 | 135.45 | 136.88 | 135.32 | 136.36 | 1,845,041 | +0.71(+0.52%) |
Mar 22, 2019 | 134.68 | 136.58 | 134.06 | 135.65 | 3,485,316 | -0.84(-0.61%) |
Mar 21, 2019 | 136.59 | 137.50 | 135.40 | 136.49 | 2,214,939 | -0.38(-0.28%) |
Mar 20, 2019 | 139.87 | 140.04 | 136.70 | 136.87 | 2,769,191 | -3.27(-2.34%) |
Mar 19, 2019 | 141.15 | 141.89 | 139.54 | 140.15 | 2,186,894 | -0.96(-0.68%) |
Mar 18, 2019 | 141.68 | 142.34 | 140.79 | 141.11 | 2,109,192 | -0.21(-0.15%) |
Mar 15, 2019 | 139.50 | 141.95 | 139.07 | 141.32 | 3,570,556 | +1.42(+1.02%) |
Mar 14, 2019 | 140.79 | 140.94 | 138.61 | 139.90 | 2,915,739 | -1.05(-0.74%) |
Mar 13, 2019 | 141.94 | 142.71 | 139.63 | 140.94 | 2,599,547 | -0.56(-0.40%) |
Mar 12, 2019 | 142.26 | 142.46 | 141.29 | 141.51 | 2,435,268 | -0.37(-0.26%) |
Mar 11, 2019 | 142.46 | 143.48 | 141.70 | 141.88 | 2,079,863 | -0.60(-0.42%) |
Mar 08, 2019 | 142.34 | 142.85 | 141.58 | 142.48 | 2,206,721 | -0.80(-0.56%) |
Mar 07, 2019 | 143.85 | 144.34 | 142.36 | 143.28 | 3,145,150 | -0.83(-0.58%) |
Mar 06, 2019 | 145.70 | 146.07 | 143.87 | 144.11 | 2,224,872 | -1.44(-0.99%) |
Mar 05, 2019 | 149.70 | 150.35 | 144.99 | 145.55 | 2,435,325 | -3.56(-2.39%) |
Mar 04, 2019 | 151.68 | 151.89 | 148.09 | 149.11 | 2,850,479 | -1.89(-1.25%) |
Mar 01, 2019 | 150.89 | 152.15 | 150.53 | 151.01 | 2,293,283 | +0.56(+0.37%) |
Feb 28, 2019 | 149.24 | 151.44 | 149.22 | 150.44 | 2,576,447 | +1.70(+1.14%) |
Feb 27, 2019 | 147.09 | 149.07 | 146.65 | 148.75 | 2,130,857 | +1.45(+0.98%) |
Feb 26, 2019 | 146.88 | 148.44 | 146.48 | 147.30 | 2,034,357 | +0.51(+0.35%) |
Feb 25, 2019 | 147.90 | 149.21 | 146.67 | 146.79 | 1,906,825 | -0.47(-0.32%) |
Feb 22, 2019 | 145.98 | 147.34 | 145.62 | 147.26 | 1,632,359 | +1.30(+0.89%) |
Feb 21, 2019 | 145.07 | 146.03 | 144.76 | 145.96 | 2,305,236 | +0.74(+0.51%) |
Feb 20, 2019 | 144.15 | 145.36 | 142.88 | 145.22 | 2,548,363 | +1.07(+0.74%) |
Feb 19, 2019 | 144.94 | 145.97 | 143.97 | 144.15 | 1,947,895 | -0.91(-0.63%) |
Feb 15, 2019 | 146.05 | 147.04 | 143.82 | 145.06 | 3,711,501 | -1.65(-1.13%) |
Feb 14, 2019 | 149.69 | 149.72 | 146.07 | 146.71 | 3,503,221 | -2.48(-1.66%) |
Feb 13, 2019 | 148.18 | 150.03 | 148.05 | 149.19 | 2,665,505 | +1.22(+0.82%) |
Feb 12, 2019 | 147.24 | 149.41 | 146.84 | 147.98 | 1,666,597 | +1.33(+0.91%) |
Feb 11, 2019 | 147.66 | 148.16 | 146.55 | 146.65 | 1,287,508 | -0.73(-0.49%) |
Feb 08, 2019 | 146.34 | 148.14 | 145.98 | 147.38 | 1,644,330 | +0.80(+0.55%) |
Feb 07, 2019 | 145.85 | 146.58 | 143.65 | 146.57 | 2,093,620 | -0.44(-0.30%) |
Feb 06, 2019 | 147.33 | 147.71 | 146.23 | 147.01 | 1,959,050 | -0.84(-0.57%) |
Feb 05, 2019 | 148.52 | 148.97 | 145.95 | 147.85 | 3,034,771 | -2.28(-1.52%) |
Feb 04, 2019 | 151.46 | 151.98 | 145.21 | 150.14 | 2,896,219 | -1.57(-1.04%) |