Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.99 | 148.14 | 144.95 | 147.99 | 2,228,935 | +1.26(+0.86%) |
Apr 29, 2019 | 147.51 | 147.86 | 146.36 | 146.73 | 1,410,956 | -0.64(-0.43%) |
Apr 26, 2019 | 148.03 | 148.03 | 146.46 | 147.37 | 1,012,960 | -0.14(-0.10%) |
Apr 25, 2019 | 146.45 | 147.79 | 145.38 | 147.51 | 1,562,233 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.99 | 147.17 | 147.19 | 1,967,178 | -1.39(-0.93%) |
Apr 23, 2019 | 145.85 | 148.66 | 145.67 | 148.57 | 1,629,908 | +2.82(+1.93%) |
Apr 22, 2019 | 145.52 | 146.20 | 145.24 | 145.76 | 904,070 | -0.48(-0.33%) |
Apr 18, 2019 | 147.40 | 147.40 | 145.91 | 146.23 | 1,581,592 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.71 | 145.43 | 146.60 | 1,219,718 | +0.64(+0.44%) |
Apr 16, 2019 | 148.01 | 148.01 | 145.41 | 145.96 | 1,200,622 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.51 | 146.39 | 147.35 | 1,096,521 | +0.33(+0.23%) |
Apr 12, 2019 | 145.98 | 147.08 | 144.88 | 147.02 | 1,126,598 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.62 | 144.41 | 145.54 | 1,695,088 | +1.13(+0.78%) |
Apr 10, 2019 | 144.15 | 144.78 | 143.74 | 144.41 | 1,109,620 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.63 | 143.25 | 143.75 | 1,375,877 | -0.70(-0.49%) |
Apr 08, 2019 | 143.99 | 144.58 | 143.03 | 144.45 | 1,057,618 | +0.11(+0.07%) |
Apr 05, 2019 | 144.10 | 144.41 | 143.27 | 144.34 | 1,663,682 | +0.90(+0.63%) |
Apr 04, 2019 | 145.27 | 145.27 | 142.40 | 143.44 | 1,868,823 | -1.58(-1.09%) |
Apr 03, 2019 | 146.24 | 146.24 | 144.48 | 145.03 | 1,527,051 | -0.31(-0.21%) |
Apr 02, 2019 | 146.32 | 146.48 | 144.78 | 145.33 | 1,097,314 | -0.57(-0.39%) |
Apr 01, 2019 | 145.12 | 146.13 | 144.02 | 145.90 | 2,818,866 | +2.10(+1.46%) |
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |
Mar 01, 2019 | 138.14 | 138.28 | 137.16 | 137.83 | 1,979,969 | +0.78(+0.57%) |
Feb 28, 2019 | 136.74 | 137.52 | 136.40 | 137.05 | 2,502,603 | +0.05(+0.03%) |
Feb 27, 2019 | 136.20 | 137.38 | 135.82 | 137.00 | 1,651,488 | +0.09(+0.07%) |
Feb 26, 2019 | 136.61 | 137.39 | 136.35 | 136.91 | 1,453,817 | +0.35(+0.26%) |
Feb 25, 2019 | 137.97 | 138.41 | 136.33 | 136.56 | 1,448,499 | -0.62(-0.45%) |
Feb 22, 2019 | 135.79 | 137.21 | 135.43 | 137.18 | 1,796,287 | +1.97(+1.46%) |
Feb 21, 2019 | 134.46 | 135.68 | 133.99 | 135.21 | 1,461,816 | +0.38(+0.28%) |
Feb 20, 2019 | 134.93 | 134.97 | 133.86 | 134.84 | 1,793,865 | +0.22(+0.17%) |
Feb 19, 2019 | 133.46 | 134.83 | 133.46 | 134.61 | 1,512,803 | +0.57(+0.43%) |
Feb 15, 2019 | 133.93 | 134.62 | 132.94 | 134.04 | 3,196,625 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.34 | 132.61 | 132.68 | 2,965,873 | -2.07(-1.53%) |
Feb 13, 2019 | 134.34 | 135.54 | 134.24 | 134.75 | 2,369,280 | +0.86(+0.64%) |
Feb 12, 2019 | 133.18 | 134.27 | 132.79 | 133.89 | 2,378,345 | +1.78(+1.35%) |
Feb 11, 2019 | 131.82 | 132.31 | 131.46 | 132.10 | 2,167,773 | +0.63(+0.48%) |
Feb 08, 2019 | 129.25 | 131.51 | 129.00 | 131.48 | 1,911,521 | +1.01(+0.78%) |
Feb 07, 2019 | 128.98 | 130.66 | 128.90 | 130.47 | 2,945,827 | +0.13(+0.10%) |
Feb 06, 2019 | 129.86 | 130.83 | 129.50 | 130.34 | 2,188,003 | +0.22(+0.17%) |
Feb 05, 2019 | 129.88 | 130.30 | 129.07 | 130.12 | 2,974,644 | +1.49(+1.16%) |
Feb 04, 2019 | 126.93 | 128.68 | 126.62 | 128.63 | 3,172,966 | +1.80(+1.42%) |