Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 147.72 | 148.68 | 147.11 | 148.61 | 2,201,060 | +1.14(+0.77%) |
Apr 29, 2019 | 148.37 | 149.17 | 146.70 | 147.47 | 3,054,173 | -1.23(-0.83%) |
Apr 26, 2019 | 147.65 | 149.51 | 147.65 | 148.70 | 1,996,427 | +0.83(+0.56%) |
Apr 25, 2019 | 145.79 | 148.05 | 145.52 | 147.87 | 1,456,739 | +1.50(+1.02%) |
Apr 24, 2019 | 144.83 | 146.42 | 144.75 | 146.38 | 1,850,875 | +1.18(+0.81%) |
Apr 23, 2019 | 145.20 | 145.74 | 144.17 | 145.19 | 1,689,605 | +0.01(+0.01%) |
Apr 22, 2019 | 145.71 | 146.20 | 144.83 | 145.19 | 1,803,869 | -1.31(-0.90%) |
Apr 18, 2019 | 147.64 | 148.81 | 146.14 | 146.50 | 2,433,777 | -0.47(-0.32%) |
Apr 17, 2019 | 144.47 | 147.15 | 144.47 | 146.97 | 2,705,454 | +2.49(+1.72%) |
Apr 16, 2019 | 144.78 | 145.05 | 143.78 | 144.47 | 1,543,076 | +0.43(+0.30%) |
Apr 15, 2019 | 143.66 | 144.90 | 143.34 | 144.04 | 1,383,478 | +0.40(+0.28%) |
Apr 12, 2019 | 143.00 | 144.21 | 142.76 | 143.64 | 1,839,568 | +1.98(+1.40%) |
Apr 11, 2019 | 141.86 | 142.46 | 141.26 | 141.66 | 1,302,477 | +0.40(+0.28%) |
Apr 10, 2019 | 141.85 | 142.17 | 140.69 | 141.27 | 1,922,343 | -0.58(-0.41%) |
Apr 09, 2019 | 142.45 | 143.28 | 140.71 | 141.85 | 1,973,784 | -1.35(-0.95%) |
Apr 08, 2019 | 141.24 | 143.34 | 140.68 | 143.20 | 1,962,573 | +1.91(+1.35%) |
Apr 05, 2019 | 140.97 | 141.72 | 140.38 | 141.29 | 2,007,984 | +0.61(+0.43%) |
Apr 04, 2019 | 139.40 | 140.88 | 139.40 | 140.69 | 1,529,527 | +0.77(+0.55%) |
Apr 03, 2019 | 139.78 | 141.72 | 139.41 | 139.92 | 2,127,484 | +0.31(+0.22%) |
Apr 02, 2019 | 138.69 | 139.95 | 137.98 | 139.61 | 1,774,056 | +1.26(+0.91%) |
Apr 01, 2019 | 137.61 | 138.55 | 136.85 | 138.35 | 1,621,424 | +1.64(+1.20%) |
Mar 29, 2019 | 136.06 | 136.99 | 135.33 | 136.71 | 1,787,924 | +1.51(+1.12%) |
Mar 28, 2019 | 135.17 | 135.44 | 133.78 | 135.20 | 1,875,094 | +0.15(+0.11%) |
Mar 27, 2019 | 136.01 | 136.23 | 134.57 | 135.05 | 1,607,441 | -1.30(-0.96%) |
Mar 26, 2019 | 137.01 | 137.54 | 135.97 | 136.36 | 2,227,574 | -0.02(-0.01%) |
Mar 25, 2019 | 135.47 | 136.90 | 135.34 | 136.37 | 1,844,852 | +0.71(+0.52%) |
Mar 22, 2019 | 134.69 | 136.60 | 134.07 | 135.67 | 3,484,959 | -0.84(-0.61%) |
Mar 21, 2019 | 136.61 | 137.51 | 135.42 | 136.51 | 2,214,712 | -0.38(-0.28%) |
Mar 20, 2019 | 139.88 | 140.05 | 136.71 | 136.89 | 2,768,907 | -3.27(-2.34%) |
Mar 19, 2019 | 141.17 | 141.91 | 139.56 | 140.16 | 2,186,670 | -0.96(-0.68%) |
Mar 18, 2019 | 141.70 | 142.35 | 140.81 | 141.12 | 2,108,976 | -0.21(-0.15%) |
Mar 15, 2019 | 139.51 | 141.96 | 139.08 | 141.33 | 3,570,190 | +1.42(+1.02%) |
Mar 14, 2019 | 140.80 | 140.96 | 138.62 | 139.91 | 2,915,441 | -1.05(-0.74%) |
Mar 13, 2019 | 141.96 | 142.72 | 139.65 | 140.96 | 2,599,281 | -0.56(-0.40%) |
Mar 12, 2019 | 142.27 | 142.48 | 141.31 | 141.52 | 2,435,019 | -0.37(-0.26%) |
Mar 11, 2019 | 142.48 | 143.49 | 141.72 | 141.90 | 2,079,650 | -0.60(-0.42%) |
Mar 08, 2019 | 142.35 | 142.86 | 141.59 | 142.50 | 2,206,495 | -0.80(-0.56%) |
Mar 07, 2019 | 143.87 | 144.36 | 142.37 | 143.29 | 3,144,828 | -0.83(-0.58%) |
Mar 06, 2019 | 145.71 | 146.08 | 143.88 | 144.12 | 2,224,643 | -1.44(-0.99%) |
Mar 05, 2019 | 149.72 | 150.37 | 145.01 | 145.56 | 2,435,075 | -3.56(-2.39%) |
Mar 04, 2019 | 151.70 | 151.91 | 148.11 | 149.13 | 2,850,186 | -1.89(-1.25%) |
Mar 01, 2019 | 150.91 | 152.16 | 150.54 | 151.02 | 2,293,048 | +0.56(+0.37%) |
Feb 28, 2019 | 149.25 | 151.46 | 149.24 | 150.46 | 2,576,182 | +1.69(+1.14%) |
Feb 27, 2019 | 147.10 | 149.09 | 146.66 | 148.76 | 2,130,639 | +1.45(+0.98%) |
Feb 26, 2019 | 146.90 | 148.46 | 146.50 | 147.32 | 2,034,148 | +0.51(+0.35%) |
Feb 25, 2019 | 147.91 | 149.23 | 146.69 | 146.80 | 1,906,629 | -0.47(-0.32%) |
Feb 22, 2019 | 145.99 | 147.36 | 145.64 | 147.28 | 1,632,191 | +1.30(+0.89%) |
Feb 21, 2019 | 145.08 | 146.04 | 144.78 | 145.98 | 2,304,999 | +0.74(+0.51%) |
Feb 20, 2019 | 144.16 | 145.37 | 142.89 | 145.23 | 2,548,101 | +1.07(+0.74%) |
Feb 19, 2019 | 144.96 | 145.99 | 143.98 | 144.16 | 1,947,695 | -0.91(-0.63%) |
Feb 15, 2019 | 146.07 | 147.06 | 143.83 | 145.07 | 3,711,120 | -1.65(-1.13%) |
Feb 14, 2019 | 149.71 | 149.74 | 146.08 | 146.73 | 3,502,861 | -2.48(-1.66%) |
Feb 13, 2019 | 148.19 | 150.05 | 148.06 | 149.21 | 2,665,231 | +1.22(+0.82%) |
Feb 12, 2019 | 147.25 | 149.43 | 146.85 | 148.00 | 1,666,426 | +1.33(+0.91%) |
Feb 11, 2019 | 147.68 | 148.18 | 146.56 | 146.66 | 1,287,376 | -0.73(-0.49%) |
Feb 08, 2019 | 146.36 | 148.15 | 145.99 | 147.39 | 1,644,161 | +0.80(+0.55%) |
Feb 07, 2019 | 145.87 | 146.60 | 143.67 | 146.59 | 2,093,405 | -0.44(-0.30%) |
Feb 06, 2019 | 147.34 | 147.72 | 146.24 | 147.03 | 1,958,849 | -0.84(-0.57%) |
Feb 05, 2019 | 148.53 | 148.99 | 145.97 | 147.87 | 3,034,460 | -2.28(-1.52%) |
Feb 04, 2019 | 151.48 | 152.00 | 145.22 | 150.15 | 2,895,922 | -1.57(-1.04%) |