Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 148.58 | 148.61 | 146.53 | 147.77 | 25,842,252 | -0.69(-0.47%) |
Apr 29, 2019 | 148.08 | 149.00 | 147.96 | 148.46 | 14,666,152 | +0.71(+0.48%) |
Apr 26, 2019 | 146.53 | 147.96 | 146.00 | 147.75 | 18,209,258 | +1.42(+0.97%) |
Apr 25, 2019 | 146.88 | 147.01 | 145.14 | 146.34 | 20,743,606 | -1.22(-0.83%) |
Apr 24, 2019 | 147.15 | 148.15 | 146.91 | 147.56 | 19,331,056 | +0.46(+0.31%) |
Apr 23, 2019 | 145.05 | 147.55 | 145.04 | 147.10 | 25,057,050 | +2.19(+1.51%) |
Apr 22, 2019 | 144.99 | 145.46 | 144.25 | 144.92 | 16,695,887 | -0.38(-0.26%) |
Apr 18, 2019 | 145.74 | 145.90 | 144.38 | 145.30 | 24,932,888 | -0.43(-0.29%) |
Apr 17, 2019 | 147.59 | 147.60 | 144.89 | 145.73 | 18,320,108 | -1.34(-0.91%) |
Apr 16, 2019 | 147.23 | 147.41 | 146.55 | 147.07 | 17,969,512 | +0.35(+0.24%) |
Apr 15, 2019 | 147.46 | 147.60 | 146.10 | 146.73 | 11,743,183 | -0.48(-0.32%) |
Apr 12, 2019 | 147.55 | 147.65 | 146.67 | 147.20 | 15,125,143 | +0.53(+0.36%) |
Apr 11, 2019 | 147.05 | 147.20 | 146.39 | 146.67 | 13,085,043 | -0.19(-0.13%) |
Apr 10, 2019 | 145.15 | 146.91 | 145.01 | 146.86 | 20,277,362 | +1.97(+1.36%) |
Apr 09, 2019 | 146.06 | 146.29 | 144.62 | 144.89 | 19,849,886 | -1.79(-1.22%) |
Apr 08, 2019 | 146.43 | 147.03 | 145.70 | 146.68 | 15,209,262 | -0.24(-0.16%) |
Apr 05, 2019 | 145.91 | 147.01 | 145.81 | 146.92 | 22,900,450 | +1.36(+0.94%) |
Apr 04, 2019 | 144.96 | 145.64 | 144.55 | 145.56 | 17,037,388 | +0.71(+0.49%) |
Apr 03, 2019 | 145.39 | 145.78 | 144.45 | 144.85 | 20,939,242 | +0.75(+0.52%) |
Apr 02, 2019 | 144.58 | 144.59 | 143.31 | 144.10 | 19,548,346 | -0.37(-0.26%) |
Apr 01, 2019 | 144.04 | 144.63 | 143.51 | 144.48 | 21,491,878 | +1.56(+1.09%) |
Mar 29, 2019 | 143.47 | 143.74 | 141.99 | 142.92 | 30,312,950 | +0.27(+0.19%) |
Mar 28, 2019 | 141.71 | 142.77 | 140.90 | 142.65 | 20,852,458 | +1.43(+1.01%) |
Mar 27, 2019 | 141.63 | 142.10 | 139.55 | 141.22 | 25,144,798 | -0.55(-0.39%) |
Mar 26, 2019 | 141.41 | 142.67 | 140.77 | 141.77 | 22,824,274 | +1.48(+1.05%) |
Mar 25, 2019 | 139.55 | 141.27 | 138.54 | 140.29 | 28,325,316 | +0.62(+0.44%) |
Mar 22, 2019 | 143.96 | 144.28 | 139.63 | 139.68 | 43,557,012 | -5.28(-3.64%) |
Mar 21, 2019 | 142.58 | 145.69 | 142.58 | 144.95 | 34,103,700 | +1.88(+1.31%) |
Mar 20, 2019 | 144.27 | 145.09 | 142.28 | 143.08 | 31,548,100 | -1.20(-0.83%) |
Mar 19, 2019 | 145.69 | 145.74 | 143.92 | 144.28 | 20,007,584 | -0.74(-0.51%) |
Mar 18, 2019 | 144.37 | 145.67 | 143.83 | 145.01 | 26,319,732 | +0.92(+0.64%) |
Mar 15, 2019 | 143.88 | 145.13 | 143.69 | 144.09 | 23,656,294 | +0.38(+0.27%) |
Mar 14, 2019 | 144.22 | 144.34 | 143.57 | 143.71 | 15,267,270 | -0.59(-0.41%) |
Mar 13, 2019 | 144.24 | 145.00 | 144.08 | 144.30 | 25,884,076 | +0.57(+0.40%) |
Mar 12, 2019 | 143.76 | 144.30 | 143.20 | 143.73 | 20,360,438 | +0.07(+0.05%) |
Mar 11, 2019 | 141.63 | 143.67 | 141.43 | 143.66 | 22,395,634 | +2.47(+1.75%) |
Mar 08, 2019 | 140.44 | 141.30 | 140.23 | 141.19 | 21,981,886 | -0.04(-0.03%) |
Mar 07, 2019 | 142.47 | 142.59 | 140.94 | 141.23 | 28,788,762 | -1.25(-0.88%) |
Mar 06, 2019 | 145.27 | 145.32 | 142.34 | 142.47 | 31,769,942 | -2.85(-1.96%) |
Mar 05, 2019 | 146.12 | 146.13 | 145.21 | 145.32 | 18,024,712 | -0.68(-0.47%) |
Mar 04, 2019 | 147.61 | 147.83 | 144.87 | 146.00 | 25,008,276 | -1.33(-0.90%) |
Mar 01, 2019 | 147.06 | 147.43 | 145.95 | 147.33 | 20,671,896 | +1.36(+0.93%) |
Feb 28, 2019 | 146.26 | 146.63 | 145.59 | 145.97 | 19,368,548 | -0.50(-0.34%) |
Feb 27, 2019 | 145.70 | 146.59 | 145.36 | 146.48 | 19,512,158 | +0.57(+0.39%) |
Feb 26, 2019 | 147.12 | 147.29 | 146.08 | 145.91 | 23,070,088 | -1.38(-0.94%) |
Feb 25, 2019 | 148.12 | 148.51 | 147.19 | 147.29 | 19,243,112 | +0.04(+0.03%) |
Feb 22, 2019 | 146.43 | 147.36 | 146.27 | 147.25 | 21,922,814 | +1.27(+0.87%) |
Feb 21, 2019 | 146.30 | 146.52 | 145.30 | 145.98 | 18,781,682 | -0.56(-0.38%) |
Feb 20, 2019 | 145.86 | 146.72 | 145.74 | 146.54 | 19,650,986 | +0.69(+0.47%) |
Feb 19, 2019 | 144.83 | 146.27 | 144.83 | 145.85 | 17,013,806 | +0.40(+0.28%) |
Feb 15, 2019 | 144.11 | 145.47 | 143.64 | 145.45 | 29,256,698 | +2.28(+1.59%) |
Feb 14, 2019 | 142.06 | 143.73 | 141.90 | 143.17 | 19,596,954 | +0.33(+0.23%) |
Feb 13, 2019 | 142.85 | 143.16 | 142.18 | 142.85 | 16,647,772 | +0.40(+0.28%) |
Feb 12, 2019 | 141.45 | 142.63 | 141.41 | 142.44 | 22,297,990 | +1.76(+1.25%) |
Feb 11, 2019 | 139.93 | 140.73 | 139.32 | 140.69 | 17,578,384 | +1.16(+0.83%) |
Feb 08, 2019 | 138.79 | 139.57 | 138.26 | 139.52 | 14,459,619 | +0.15(+0.11%) |
Feb 07, 2019 | 139.59 | 140.31 | 138.16 | 139.37 | 24,530,188 | -1.15(-0.82%) |
Feb 06, 2019 | 140.63 | 140.94 | 139.75 | 140.53 | 14,730,241 | -0.18(-0.13%) |
Feb 05, 2019 | 140.60 | 141.15 | 139.88 | 140.70 | 19,641,402 | +0.15(+0.11%) |
Feb 04, 2019 | 139.11 | 140.56 | 138.62 | 140.56 | 22,786,662 | +1.66(+1.19%) |