Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 148.99 | 149.03 | 146.94 | 148.19 | 25,770,290 | -0.69(-0.46%) |
Apr 29, 2019 | 148.49 | 149.42 | 148.37 | 148.88 | 14,625,311 | +0.71(+0.48%) |
Apr 26, 2019 | 146.94 | 148.37 | 146.41 | 148.17 | 18,158,550 | +1.42(+0.97%) |
Apr 25, 2019 | 147.29 | 147.42 | 145.55 | 146.74 | 20,685,842 | -1.23(-0.83%) |
Apr 24, 2019 | 147.56 | 148.56 | 147.32 | 147.97 | 19,277,224 | +0.46(+0.31%) |
Apr 23, 2019 | 145.45 | 147.96 | 145.44 | 147.51 | 24,987,274 | +2.19(+1.51%) |
Apr 22, 2019 | 145.40 | 145.86 | 144.66 | 145.32 | 16,649,395 | -0.38(-0.26%) |
Apr 18, 2019 | 146.15 | 146.30 | 144.79 | 145.71 | 24,863,458 | -0.43(-0.29%) |
Apr 17, 2019 | 148.00 | 148.02 | 145.29 | 146.13 | 18,269,092 | -1.35(-0.91%) |
Apr 16, 2019 | 147.64 | 147.82 | 146.96 | 147.48 | 17,919,472 | +0.35(+0.24%) |
Apr 15, 2019 | 147.87 | 148.01 | 146.51 | 147.14 | 11,710,482 | -0.48(-0.32%) |
Apr 12, 2019 | 147.96 | 148.06 | 147.08 | 147.62 | 15,083,024 | +0.53(+0.36%) |
Apr 11, 2019 | 147.47 | 147.62 | 146.80 | 147.08 | 13,048,605 | -0.19(-0.13%) |
Apr 10, 2019 | 145.56 | 147.31 | 145.41 | 147.27 | 20,220,896 | +1.97(+1.36%) |
Apr 09, 2019 | 146.47 | 146.70 | 145.02 | 145.29 | 19,794,610 | -1.80(-1.22%) |
Apr 08, 2019 | 146.84 | 147.45 | 146.11 | 147.09 | 15,166,909 | -0.24(-0.17%) |
Apr 05, 2019 | 146.32 | 147.42 | 146.22 | 147.33 | 22,836,678 | +1.37(+0.94%) |
Apr 04, 2019 | 145.37 | 146.05 | 144.96 | 145.97 | 16,989,944 | +0.71(+0.49%) |
Apr 03, 2019 | 145.80 | 146.18 | 144.85 | 145.25 | 20,880,934 | +0.75(+0.52%) |
Apr 02, 2019 | 144.98 | 144.99 | 143.71 | 144.51 | 19,493,910 | -0.38(-0.26%) |
Apr 01, 2019 | 144.44 | 145.03 | 143.91 | 144.88 | 21,432,028 | +1.56(+1.09%) |
Mar 29, 2019 | 143.87 | 144.14 | 142.39 | 143.32 | 30,228,538 | +0.27(+0.19%) |
Mar 28, 2019 | 142.10 | 143.17 | 141.29 | 143.05 | 20,794,392 | +1.43(+1.01%) |
Mar 27, 2019 | 142.03 | 142.49 | 139.94 | 141.61 | 25,074,778 | -0.55(-0.39%) |
Mar 26, 2019 | 141.80 | 143.06 | 141.16 | 142.17 | 22,760,716 | +1.48(+1.05%) |
Mar 25, 2019 | 139.94 | 141.66 | 138.93 | 140.69 | 28,246,438 | +0.62(+0.44%) |
Mar 22, 2019 | 144.36 | 144.68 | 140.02 | 140.07 | 43,435,716 | -5.29(-3.64%) |
Mar 21, 2019 | 142.98 | 146.10 | 142.98 | 145.36 | 34,008,732 | +1.88(+1.31%) |
Mar 20, 2019 | 144.68 | 145.50 | 142.68 | 143.48 | 31,460,248 | -1.20(-0.83%) |
Mar 19, 2019 | 146.10 | 146.15 | 144.32 | 144.68 | 19,951,870 | -0.74(-0.51%) |
Mar 18, 2019 | 144.78 | 146.07 | 144.23 | 145.42 | 26,246,438 | +0.92(+0.64%) |
Mar 15, 2019 | 144.28 | 145.53 | 144.09 | 144.50 | 23,590,418 | +0.38(+0.27%) |
Mar 14, 2019 | 144.63 | 144.74 | 143.97 | 144.11 | 15,224,755 | -0.59(-0.41%) |
Mar 13, 2019 | 144.65 | 145.40 | 144.49 | 144.70 | 25,811,996 | +0.57(+0.39%) |
Mar 12, 2019 | 144.16 | 144.70 | 143.60 | 144.13 | 20,303,740 | +0.08(+0.05%) |
Mar 11, 2019 | 142.02 | 144.08 | 141.82 | 144.06 | 22,333,268 | +2.47(+1.75%) |
Mar 08, 2019 | 140.84 | 141.69 | 140.62 | 141.58 | 21,920,674 | -0.04(-0.03%) |
Mar 07, 2019 | 142.87 | 142.98 | 141.33 | 141.62 | 28,708,594 | -1.25(-0.88%) |
Mar 06, 2019 | 145.67 | 145.73 | 142.74 | 142.87 | 31,681,472 | -2.86(-1.96%) |
Mar 05, 2019 | 146.53 | 146.54 | 145.62 | 145.73 | 17,974,520 | -0.68(-0.47%) |
Mar 04, 2019 | 148.03 | 148.24 | 145.27 | 146.41 | 24,938,636 | -1.34(-0.90%) |
Mar 01, 2019 | 147.47 | 147.84 | 146.35 | 147.75 | 20,614,330 | +1.36(+0.93%) |
Feb 28, 2019 | 146.67 | 147.03 | 146.00 | 146.38 | 19,314,612 | -0.50(-0.34%) |
Feb 27, 2019 | 146.11 | 147.00 | 145.76 | 146.89 | 19,457,822 | +0.57(+0.39%) |
Feb 26, 2019 | 147.53 | 147.70 | 146.48 | 146.32 | 23,005,844 | -1.38(-0.94%) |
Feb 25, 2019 | 148.53 | 148.92 | 147.60 | 147.70 | 19,189,526 | +0.04(+0.03%) |
Feb 22, 2019 | 146.84 | 147.77 | 146.68 | 147.66 | 21,861,766 | +1.27(+0.87%) |
Feb 21, 2019 | 146.71 | 146.93 | 145.71 | 146.39 | 18,729,380 | -0.56(-0.38%) |
Feb 20, 2019 | 146.27 | 147.13 | 146.15 | 146.95 | 19,596,264 | +0.69(+0.47%) |
Feb 19, 2019 | 145.23 | 146.68 | 145.23 | 146.26 | 16,966,428 | +0.40(+0.27%) |
Feb 15, 2019 | 144.51 | 145.88 | 144.04 | 145.86 | 29,175,226 | +2.29(+1.59%) |
Feb 14, 2019 | 142.46 | 144.13 | 142.29 | 143.57 | 19,542,382 | +0.33(+0.23%) |
Feb 13, 2019 | 143.25 | 143.56 | 142.57 | 143.25 | 16,601,413 | +0.40(+0.28%) |
Feb 12, 2019 | 141.84 | 143.03 | 141.81 | 142.84 | 22,235,896 | +1.76(+1.25%) |
Feb 11, 2019 | 140.32 | 141.12 | 139.71 | 141.08 | 17,529,434 | +1.17(+0.83%) |
Feb 08, 2019 | 139.17 | 139.96 | 138.65 | 139.91 | 14,419,353 | +0.15(+0.11%) |
Feb 07, 2019 | 139.98 | 140.71 | 138.55 | 139.76 | 24,461,878 | -1.16(-0.82%) |
Feb 06, 2019 | 141.02 | 141.33 | 140.15 | 140.92 | 14,689,221 | -0.18(-0.13%) |
Feb 05, 2019 | 140.99 | 141.54 | 140.28 | 141.10 | 19,586,706 | +0.15(+0.11%) |
Feb 04, 2019 | 139.50 | 140.96 | 139.01 | 140.95 | 22,723,208 | +1.66(+1.19%) |