Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 151.35 | 151.74 | 150.53 | 151.55 | 1,740,072 | +0.01(+0.01%) |
Apr 29, 2019 | 151.39 | 151.85 | 151.33 | 151.54 | 843,513 | +0.20(+0.13%) |
Apr 26, 2019 | 150.59 | 151.35 | 150.22 | 151.34 | 979,492 | +0.73(+0.49%) |
Apr 25, 2019 | 150.69 | 150.92 | 149.90 | 150.60 | 946,977 | -0.11(-0.07%) |
Apr 24, 2019 | 150.98 | 151.19 | 150.63 | 150.72 | 899,452 | -0.26(-0.17%) |
Apr 23, 2019 | 149.85 | 151.12 | 149.72 | 150.97 | 1,220,944 | +1.35(+0.90%) |
Apr 22, 2019 | 149.06 | 149.69 | 149.00 | 149.62 | 921,510 | +0.13(+0.09%) |
Apr 18, 2019 | 149.65 | 149.65 | 148.80 | 149.49 | 1,270,998 | +0.19(+0.13%) |
Apr 17, 2019 | 150.32 | 150.32 | 149.02 | 149.30 | 1,304,805 | -0.44(-0.30%) |
Apr 16, 2019 | 150.17 | 150.20 | 149.37 | 149.74 | 704,071 | +0.08(+0.06%) |
Apr 15, 2019 | 149.82 | 149.88 | 149.18 | 149.66 | 763,022 | -0.08(-0.06%) |
Apr 12, 2019 | 149.67 | 149.91 | 149.24 | 149.74 | 945,292 | +0.96(+0.65%) |
Apr 11, 2019 | 149.02 | 149.02 | 148.42 | 148.78 | 775,364 | +0.05(+0.04%) |
Apr 10, 2019 | 148.38 | 148.80 | 148.22 | 148.72 | 730,104 | +0.58(+0.39%) |
Apr 09, 2019 | 148.43 | 148.60 | 147.87 | 148.14 | 416,963 | -0.85(-0.57%) |
Apr 08, 2019 | 148.59 | 149.03 | 148.21 | 148.99 | 1,118,652 | +0.16(+0.11%) |
Apr 05, 2019 | 148.47 | 148.88 | 148.39 | 148.83 | 1,318,899 | +0.71(+0.48%) |
Apr 04, 2019 | 147.87 | 148.29 | 147.48 | 148.13 | 957,031 | +0.27(+0.18%) |
Apr 03, 2019 | 148.14 | 148.47 | 147.45 | 147.86 | 1,163,392 | +0.35(+0.24%) |
Apr 02, 2019 | 147.51 | 147.64 | 147.04 | 147.51 | 922,849 | +0.00(+0.00%) |
Apr 01, 2019 | 146.84 | 147.59 | 146.73 | 147.51 | 824,452 | +1.70(+1.16%) |
Mar 29, 2019 | 145.62 | 145.89 | 145.03 | 145.81 | 1,479,757 | +0.97(+0.67%) |
Mar 28, 2019 | 144.56 | 145.02 | 143.92 | 144.84 | 474,769 | +0.65(+0.45%) |
Mar 27, 2019 | 144.92 | 145.27 | 143.29 | 144.19 | 1,788,619 | -0.69(-0.48%) |
Mar 26, 2019 | 144.82 | 145.46 | 144.12 | 144.88 | 1,218,143 | +1.02(+0.71%) |
Mar 25, 2019 | 143.71 | 144.44 | 143.10 | 143.87 | 1,627,633 | -0.07(-0.05%) |
Mar 22, 2019 | 146.12 | 146.37 | 143.94 | 143.94 | 2,067,733 | -2.88(-1.96%) |
Mar 21, 2019 | 144.69 | 147.11 | 144.69 | 146.82 | 2,975,267 | +1.63(+1.12%) |
Mar 20, 2019 | 145.53 | 146.23 | 144.54 | 145.19 | 2,614,400 | -0.55(-0.38%) |
Mar 19, 2019 | 146.25 | 146.68 | 145.21 | 145.74 | 2,564,840 | +0.07(+0.05%) |
Mar 18, 2019 | 145.26 | 145.88 | 145.13 | 145.67 | 1,274,153 | +0.48(+0.33%) |
Mar 15, 2019 | 144.75 | 145.60 | 144.70 | 145.19 | 2,774,730 | +0.68(+0.47%) |
Mar 14, 2019 | 144.54 | 144.79 | 144.22 | 144.50 | 977,688 | -0.07(-0.04%) |
Mar 13, 2019 | 144.12 | 145.09 | 144.08 | 144.57 | 1,106,190 | +0.97(+0.68%) |
Mar 12, 2019 | 143.37 | 143.93 | 143.34 | 143.60 | 857,764 | +0.47(+0.33%) |
Mar 11, 2019 | 141.44 | 143.17 | 141.44 | 143.13 | 904,869 | +2.05(+1.45%) |
Mar 08, 2019 | 140.28 | 141.13 | 140.02 | 141.08 | 1,224,837 | -0.29(-0.20%) |
Mar 07, 2019 | 142.25 | 142.25 | 140.88 | 141.36 | 1,768,804 | -1.10(-0.77%) |
Mar 06, 2019 | 143.50 | 143.53 | 142.33 | 142.46 | 803,107 | -1.01(-0.70%) |
Mar 05, 2019 | 143.74 | 143.81 | 143.12 | 143.47 | 507,627 | -0.17(-0.12%) |
Mar 04, 2019 | 144.83 | 144.99 | 142.34 | 143.63 | 817,230 | -0.65(-0.45%) |
Mar 01, 2019 | 144.22 | 144.45 | 143.38 | 144.28 | 794,822 | +1.01(+0.70%) |
Feb 28, 2019 | 143.53 | 143.77 | 143.19 | 143.28 | 1,310,746 | -0.38(-0.26%) |
Feb 27, 2019 | 143.29 | 143.84 | 142.78 | 143.65 | 976,297 | +0.06(+0.04%) |
Feb 26, 2019 | 143.57 | 144.12 | 143.45 | 143.60 | 534,757 | -0.18(-0.13%) |
Feb 25, 2019 | 144.37 | 144.70 | 143.74 | 143.78 | 1,113,370 | +0.17(+0.12%) |
Feb 22, 2019 | 143.03 | 143.63 | 142.93 | 143.61 | 1,014,054 | +0.94(+0.66%) |
Feb 21, 2019 | 142.83 | 143.00 | 142.12 | 142.67 | 780,786 | -0.49(-0.34%) |
Feb 20, 2019 | 142.93 | 143.41 | 142.63 | 143.16 | 1,765,547 | +0.25(+0.17%) |
Feb 19, 2019 | 142.23 | 143.28 | 142.23 | 142.91 | 782,876 | +0.25(+0.17%) |
Feb 15, 2019 | 142.16 | 142.68 | 142.03 | 142.66 | 775,217 | +1.51(+1.07%) |
Feb 14, 2019 | 140.86 | 141.78 | 140.38 | 141.15 | 985,560 | -0.25(-0.18%) |
Feb 13, 2019 | 141.46 | 141.85 | 141.17 | 141.40 | 1,009,508 | +0.42(+0.29%) |
Feb 12, 2019 | 140.11 | 141.18 | 140.00 | 140.99 | 1,342,442 | +1.76(+1.27%) |
Feb 11, 2019 | 139.47 | 139.61 | 138.92 | 139.22 | 1,215,090 | +0.13(+0.09%) |
Feb 08, 2019 | 138.18 | 139.09 | 137.74 | 139.09 | 827,209 | +0.19(+0.14%) |
Feb 07, 2019 | 139.27 | 139.58 | 137.93 | 138.90 | 1,312,050 | -1.29(-0.92%) |
Feb 06, 2019 | 140.24 | 140.51 | 139.76 | 140.19 | 1,369,302 | -0.20(-0.14%) |
Feb 05, 2019 | 140.04 | 140.52 | 139.76 | 140.40 | 942,533 | +0.59(+0.42%) |
Feb 04, 2019 | 138.84 | 139.80 | 138.42 | 139.80 | 792,470 | +1.03(+0.75%) |