Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 148.97 | 149.00 | 146.92 | 148.16 | 25,774,494 | -0.69(-0.47%) |
Apr 29, 2019 | 148.47 | 149.40 | 148.35 | 148.85 | 14,627,697 | +0.71(+0.48%) |
Apr 26, 2019 | 146.92 | 148.35 | 146.39 | 148.14 | 18,161,512 | +1.42(+0.97%) |
Apr 25, 2019 | 147.26 | 147.40 | 145.52 | 146.72 | 20,689,216 | -1.23(-0.83%) |
Apr 24, 2019 | 147.53 | 148.54 | 147.30 | 147.95 | 19,280,370 | +0.46(+0.31%) |
Apr 23, 2019 | 145.43 | 147.94 | 145.42 | 147.49 | 24,991,350 | +2.19(+1.51%) |
Apr 22, 2019 | 145.37 | 145.84 | 144.63 | 145.30 | 16,652,111 | -0.38(-0.26%) |
Apr 18, 2019 | 146.12 | 146.28 | 144.76 | 145.68 | 24,867,514 | -0.43(-0.29%) |
Apr 17, 2019 | 147.97 | 147.99 | 145.27 | 146.11 | 18,272,074 | -1.35(-0.91%) |
Apr 16, 2019 | 147.62 | 147.80 | 146.94 | 147.46 | 17,922,396 | +0.35(+0.24%) |
Apr 15, 2019 | 147.84 | 147.98 | 146.49 | 147.11 | 11,712,393 | -0.48(-0.32%) |
Apr 12, 2019 | 147.94 | 148.04 | 147.06 | 147.59 | 15,085,485 | +0.53(+0.36%) |
Apr 11, 2019 | 147.44 | 147.59 | 146.78 | 147.06 | 13,050,734 | -0.19(-0.13%) |
Apr 10, 2019 | 145.53 | 147.29 | 145.39 | 147.24 | 20,224,196 | +1.97(+1.36%) |
Apr 09, 2019 | 146.45 | 146.67 | 145.00 | 145.27 | 19,797,840 | -1.80(-1.22%) |
Apr 08, 2019 | 146.81 | 147.42 | 146.08 | 147.07 | 15,169,384 | -0.24(-0.17%) |
Apr 05, 2019 | 146.30 | 147.39 | 146.20 | 147.31 | 22,840,404 | +1.37(+0.94%) |
Apr 04, 2019 | 145.34 | 146.03 | 144.93 | 145.94 | 16,992,716 | +0.71(+0.49%) |
Apr 03, 2019 | 145.78 | 146.16 | 144.83 | 145.23 | 20,884,340 | +0.75(+0.52%) |
Apr 02, 2019 | 144.96 | 144.97 | 143.69 | 144.48 | 19,497,090 | -0.37(-0.26%) |
Apr 01, 2019 | 144.42 | 145.01 | 143.88 | 144.86 | 21,435,526 | +1.56(+1.09%) |
Mar 29, 2019 | 143.85 | 144.12 | 142.37 | 143.29 | 30,233,470 | +0.27(+0.19%) |
Mar 28, 2019 | 142.08 | 143.14 | 141.27 | 143.02 | 20,797,784 | +1.43(+1.01%) |
Mar 27, 2019 | 142.00 | 142.47 | 139.91 | 141.59 | 25,078,868 | -0.55(-0.39%) |
Mar 26, 2019 | 141.78 | 143.04 | 141.14 | 142.14 | 22,764,428 | +1.48(+1.05%) |
Mar 25, 2019 | 139.91 | 141.64 | 138.91 | 140.66 | 28,251,046 | +0.62(+0.44%) |
Mar 22, 2019 | 144.33 | 144.66 | 140.00 | 140.05 | 43,442,804 | -5.29(-3.64%) |
Mar 21, 2019 | 142.96 | 146.07 | 142.96 | 145.34 | 34,014,280 | +1.88(+1.31%) |
Mar 20, 2019 | 144.65 | 145.47 | 142.66 | 143.45 | 31,465,380 | -1.21(-0.83%) |
Mar 19, 2019 | 146.08 | 146.12 | 144.29 | 144.66 | 19,955,124 | -0.74(-0.51%) |
Mar 18, 2019 | 144.75 | 146.05 | 144.21 | 145.40 | 26,250,718 | +0.92(+0.64%) |
Mar 15, 2019 | 144.26 | 145.51 | 144.07 | 144.47 | 23,594,264 | +0.38(+0.27%) |
Mar 14, 2019 | 144.60 | 144.72 | 143.95 | 144.09 | 15,227,238 | -0.59(-0.41%) |
Mar 13, 2019 | 144.62 | 145.38 | 144.46 | 144.68 | 25,816,206 | +0.57(+0.39%) |
Mar 12, 2019 | 144.14 | 144.68 | 143.58 | 144.11 | 20,307,050 | +0.08(+0.05%) |
Mar 11, 2019 | 142.00 | 144.05 | 141.80 | 144.03 | 22,336,910 | +2.47(+1.75%) |
Mar 08, 2019 | 140.81 | 141.67 | 140.60 | 141.56 | 21,924,248 | -0.04(-0.03%) |
Mar 07, 2019 | 142.85 | 142.96 | 141.31 | 141.60 | 28,713,274 | -1.25(-0.88%) |
Mar 06, 2019 | 145.65 | 145.70 | 142.72 | 142.85 | 31,686,638 | -2.86(-1.96%) |
Mar 05, 2019 | 146.51 | 146.52 | 145.59 | 145.70 | 17,977,450 | -0.68(-0.47%) |
Mar 04, 2019 | 148.00 | 148.22 | 145.25 | 146.39 | 24,942,702 | -1.34(-0.90%) |
Mar 01, 2019 | 147.45 | 147.81 | 146.33 | 147.72 | 20,617,692 | +1.36(+0.93%) |
Feb 28, 2019 | 146.65 | 147.01 | 145.97 | 146.36 | 19,317,762 | -0.50(-0.34%) |
Feb 27, 2019 | 146.09 | 146.97 | 145.74 | 146.86 | 19,460,996 | +0.57(+0.39%) |
Feb 26, 2019 | 147.51 | 147.67 | 146.46 | 146.29 | 23,009,596 | -1.38(-0.94%) |
Feb 25, 2019 | 148.50 | 148.90 | 147.58 | 147.67 | 19,192,654 | +0.04(+0.03%) |
Feb 22, 2019 | 146.81 | 147.75 | 146.66 | 147.64 | 21,865,332 | +1.27(+0.87%) |
Feb 21, 2019 | 146.69 | 146.91 | 145.69 | 146.37 | 18,732,436 | -0.56(-0.38%) |
Feb 20, 2019 | 146.25 | 147.10 | 146.12 | 146.93 | 19,599,460 | +0.69(+0.47%) |
Feb 19, 2019 | 145.21 | 146.66 | 145.21 | 146.24 | 16,969,194 | +0.40(+0.27%) |
Feb 15, 2019 | 144.49 | 145.85 | 144.01 | 145.84 | 29,179,984 | +2.29(+1.59%) |
Feb 14, 2019 | 142.44 | 144.11 | 142.27 | 143.55 | 19,545,570 | +0.33(+0.23%) |
Feb 13, 2019 | 143.22 | 143.54 | 142.55 | 143.22 | 16,604,120 | +0.40(+0.28%) |
Feb 12, 2019 | 141.82 | 143.01 | 141.78 | 142.82 | 22,239,522 | +1.76(+1.25%) |
Feb 11, 2019 | 140.30 | 141.10 | 139.68 | 141.06 | 17,532,292 | +1.17(+0.83%) |
Feb 08, 2019 | 139.15 | 139.94 | 138.63 | 139.89 | 14,421,705 | +0.15(+0.11%) |
Feb 07, 2019 | 139.95 | 140.68 | 138.53 | 139.74 | 24,465,868 | -1.16(-0.82%) |
Feb 06, 2019 | 141.00 | 141.31 | 140.12 | 140.90 | 14,691,617 | -0.18(-0.13%) |
Feb 05, 2019 | 140.97 | 141.52 | 140.25 | 141.07 | 19,589,900 | +0.15(+0.11%) |
Feb 04, 2019 | 139.48 | 140.93 | 138.98 | 140.93 | 22,726,914 | +1.66(+1.19%) |