Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.98 | 148.13 | 144.94 | 147.98 | 2,229,068 | +1.26(+0.86%) |
Apr 29, 2019 | 147.50 | 147.85 | 146.35 | 146.72 | 1,411,040 | -0.64(-0.43%) |
Apr 26, 2019 | 148.02 | 148.02 | 146.45 | 147.36 | 1,013,021 | -0.14(-0.10%) |
Apr 25, 2019 | 146.44 | 147.78 | 145.37 | 147.50 | 1,562,326 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.98 | 147.16 | 147.18 | 1,967,295 | -1.39(-0.93%) |
Apr 23, 2019 | 145.84 | 148.65 | 145.66 | 148.56 | 1,630,005 | +2.82(+1.93%) |
Apr 22, 2019 | 145.51 | 146.19 | 145.24 | 145.75 | 904,124 | -0.48(-0.33%) |
Apr 18, 2019 | 147.39 | 147.39 | 145.90 | 146.22 | 1,581,686 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.70 | 145.43 | 146.59 | 1,219,791 | +0.64(+0.44%) |
Apr 16, 2019 | 148.00 | 148.00 | 145.41 | 145.96 | 1,200,694 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.50 | 146.38 | 147.34 | 1,096,587 | +0.33(+0.23%) |
Apr 12, 2019 | 145.97 | 147.07 | 144.88 | 147.01 | 1,126,665 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.61 | 144.41 | 145.53 | 1,695,189 | +1.12(+0.78%) |
Apr 10, 2019 | 144.15 | 144.77 | 143.73 | 144.41 | 1,109,686 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.62 | 143.25 | 143.74 | 1,375,959 | -0.70(-0.49%) |
Apr 08, 2019 | 143.98 | 144.57 | 143.02 | 144.44 | 1,057,681 | +0.11(+0.07%) |
Apr 05, 2019 | 144.09 | 144.41 | 143.26 | 144.34 | 1,663,781 | +0.90(+0.63%) |
Apr 04, 2019 | 145.26 | 145.26 | 142.39 | 143.43 | 1,868,935 | -1.59(-1.09%) |
Apr 03, 2019 | 146.23 | 146.23 | 144.47 | 145.02 | 1,527,142 | -0.31(-0.21%) |
Apr 02, 2019 | 146.31 | 146.47 | 144.78 | 145.32 | 1,097,380 | -0.57(-0.39%) |
Apr 01, 2019 | 145.11 | 146.12 | 144.01 | 145.89 | 2,819,034 | +2.10(+1.46%) |
Mar 29, 2019 | 143.57 | 143.95 | 142.78 | 143.79 | 2,592,708 | +1.23(+0.87%) |
Mar 28, 2019 | 141.35 | 142.71 | 141.22 | 142.56 | 1,568,967 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.56 | 139.52 | 141.14 | 1,628,212 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.67 | 138.84 | 140.61 | 1,637,346 | +2.21(+1.59%) |
Mar 25, 2019 | 138.16 | 138.82 | 137.51 | 138.40 | 1,372,175 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.80 | 138.31 | 138.46 | 1,843,745 | -1.38(-0.99%) |
Mar 21, 2019 | 138.12 | 140.46 | 138.12 | 139.83 | 2,053,207 | +1.19(+0.86%) |
Mar 20, 2019 | 139.01 | 139.52 | 138.18 | 138.65 | 2,193,926 | -0.55(-0.40%) |
Mar 19, 2019 | 139.53 | 139.69 | 138.47 | 139.19 | 1,599,479 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.25 | 138.66 | 139.25 | 1,767,079 | -0.56(-0.40%) |
Mar 15, 2019 | 137.74 | 139.85 | 137.42 | 139.81 | 6,234,541 | +1.62(+1.17%) |
Mar 14, 2019 | 138.03 | 138.33 | 137.07 | 138.19 | 2,045,001 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.61 | 137.02 | 137.58 | 1,710,048 | +0.76(+0.56%) |
Mar 12, 2019 | 136.60 | 137.56 | 136.02 | 136.82 | 1,995,848 | +0.81(+0.60%) |
Mar 11, 2019 | 134.92 | 136.10 | 134.15 | 136.01 | 2,018,649 | +1.67(+1.24%) |
Mar 08, 2019 | 134.14 | 134.65 | 133.36 | 134.34 | 2,141,797 | -1.06(-0.78%) |
Mar 07, 2019 | 136.24 | 136.81 | 135.13 | 135.41 | 3,238,550 | -1.19(-0.87%) |
Mar 06, 2019 | 136.54 | 137.30 | 136.27 | 136.59 | 1,834,740 | -0.12(-0.08%) |
Mar 05, 2019 | 137.42 | 137.55 | 136.43 | 136.71 | 3,254,032 | -0.54(-0.39%) |
Mar 04, 2019 | 137.81 | 138.20 | 135.59 | 137.25 | 4,429,660 | -0.57(-0.42%) |
Mar 01, 2019 | 138.13 | 138.28 | 137.15 | 137.82 | 1,980,087 | +0.78(+0.57%) |
Feb 28, 2019 | 136.73 | 137.51 | 136.39 | 137.04 | 2,502,752 | +0.04(+0.03%) |
Feb 27, 2019 | 136.19 | 137.37 | 135.81 | 137.00 | 1,651,587 | +0.09(+0.07%) |
Feb 26, 2019 | 136.60 | 137.38 | 136.34 | 136.91 | 1,453,904 | +0.35(+0.26%) |
Feb 25, 2019 | 137.96 | 138.40 | 136.32 | 136.56 | 1,448,585 | -0.62(-0.45%) |
Feb 22, 2019 | 135.78 | 137.20 | 135.42 | 137.18 | 1,796,394 | +1.97(+1.46%) |
Feb 21, 2019 | 134.45 | 135.67 | 133.98 | 135.21 | 1,461,903 | +0.38(+0.28%) |
Feb 20, 2019 | 134.92 | 134.96 | 133.85 | 134.83 | 1,793,972 | +0.22(+0.17%) |
Feb 19, 2019 | 133.45 | 134.82 | 133.45 | 134.60 | 1,512,894 | +0.57(+0.43%) |
Feb 15, 2019 | 133.92 | 134.61 | 132.93 | 134.03 | 3,196,815 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.33 | 132.60 | 132.67 | 2,966,050 | -2.07(-1.53%) |
Feb 13, 2019 | 134.33 | 135.54 | 134.23 | 134.74 | 2,369,421 | +0.86(+0.64%) |
Feb 12, 2019 | 133.17 | 134.26 | 132.78 | 133.88 | 2,378,487 | +1.78(+1.35%) |
Feb 11, 2019 | 131.81 | 132.30 | 131.45 | 132.10 | 2,167,903 | +0.63(+0.48%) |
Feb 08, 2019 | 129.24 | 131.51 | 128.99 | 131.47 | 1,911,635 | +1.01(+0.78%) |
Feb 07, 2019 | 128.97 | 130.65 | 128.89 | 130.46 | 2,946,003 | +0.13(+0.10%) |
Feb 06, 2019 | 129.85 | 130.83 | 129.49 | 130.33 | 2,188,133 | +0.22(+0.17%) |
Feb 05, 2019 | 129.87 | 130.29 | 129.06 | 130.11 | 2,974,822 | +1.49(+1.16%) |
Feb 04, 2019 | 126.92 | 128.68 | 126.62 | 128.62 | 3,173,155 | +1.80(+1.42%) |