Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 183.17 | 183.53 | 181.94 | 183.23 | 32,568,436 | -1.43(-0.77%) |
Apr 29, 2019 | 184.27 | 184.95 | 184.00 | 184.66 | 22,431,126 | +0.36(+0.19%) |
Apr 26, 2019 | 183.87 | 184.34 | 182.31 | 184.30 | 27,267,722 | +0.16(+0.09%) |
Apr 25, 2019 | 184.78 | 184.85 | 183.14 | 184.14 | 30,502,250 | +0.75(+0.41%) |
Apr 24, 2019 | 184.21 | 184.36 | 183.33 | 183.39 | 25,811,394 | -0.58(-0.32%) |
Apr 23, 2019 | 182.10 | 184.19 | 181.86 | 183.97 | 34,811,484 | +2.31(+1.27%) |
Apr 22, 2019 | 180.33 | 181.73 | 180.22 | 181.66 | 18,546,498 | +0.51(+0.28%) |
Apr 18, 2019 | 181.24 | 181.54 | 180.09 | 181.15 | 29,565,556 | +0.23(+0.13%) |
Apr 17, 2019 | 181.50 | 181.67 | 180.38 | 180.92 | 30,661,540 | +0.63(+0.35%) |
Apr 16, 2019 | 180.30 | 180.68 | 179.74 | 180.29 | 28,118,114 | +0.62(+0.34%) |
Apr 15, 2019 | 179.62 | 179.87 | 178.47 | 179.67 | 21,777,040 | +0.03(+0.02%) |
Apr 12, 2019 | 179.67 | 179.76 | 178.90 | 179.64 | 25,850,102 | +0.77(+0.43%) |
Apr 11, 2019 | 179.58 | 179.59 | 178.54 | 178.87 | 21,348,048 | -0.43(-0.24%) |
Apr 10, 2019 | 178.60 | 179.35 | 178.37 | 179.29 | 25,367,628 | +1.07(+0.60%) |
Apr 09, 2019 | 178.35 | 178.94 | 177.96 | 178.22 | 26,501,682 | -0.75(-0.42%) |
Apr 08, 2019 | 178.23 | 179.11 | 177.51 | 178.96 | 23,457,380 | +0.46(+0.25%) |
Apr 05, 2019 | 178.16 | 178.62 | 177.89 | 178.51 | 26,559,222 | +0.92(+0.52%) |
Apr 04, 2019 | 177.69 | 178.35 | 176.57 | 177.59 | 29,493,910 | -0.07(-0.04%) |
Apr 03, 2019 | 177.62 | 178.76 | 177.11 | 177.66 | 32,703,868 | +1.01(+0.57%) |
Apr 02, 2019 | 176.16 | 176.81 | 175.72 | 176.64 | 23,407,276 | +0.67(+0.38%) |
Apr 01, 2019 | 175.38 | 176.19 | 174.75 | 175.98 | 31,999,862 | +2.30(+1.32%) |
Mar 29, 2019 | 173.65 | 173.84 | 172.64 | 173.68 | 36,418,512 | +1.30(+0.76%) |
Mar 28, 2019 | 172.42 | 173.02 | 171.34 | 172.37 | 31,328,850 | +0.40(+0.23%) |
Mar 27, 2019 | 173.30 | 173.73 | 170.72 | 171.97 | 38,345,392 | -1.11(-0.64%) |
Mar 26, 2019 | 173.60 | 174.67 | 172.21 | 173.09 | 34,359,780 | +0.80(+0.47%) |
Mar 25, 2019 | 171.99 | 172.88 | 171.04 | 172.28 | 47,905,336 | -0.33(-0.19%) |
Mar 22, 2019 | 175.71 | 176.20 | 172.43 | 172.61 | 73,233,736 | -3.88(-2.20%) |
Mar 21, 2019 | 173.27 | 176.74 | 173.23 | 176.49 | 43,871,028 | +2.72(+1.56%) |
Mar 20, 2019 | 173.10 | 174.84 | 172.30 | 173.77 | 51,780,556 | +0.69(+0.40%) |
Mar 19, 2019 | 173.19 | 174.00 | 172.35 | 173.09 | 38,155,332 | +0.58(+0.34%) |
Mar 18, 2019 | 172.02 | 173.03 | 171.68 | 172.51 | 34,048,092 | +0.41(+0.24%) |
Mar 15, 2019 | 171.21 | 172.61 | 171.06 | 172.10 | 39,579,764 | +1.58(+0.93%) |
Mar 14, 2019 | 170.91 | 171.12 | 170.47 | 170.51 | 24,602,458 | -0.29(-0.17%) |
Mar 13, 2019 | 170.41 | 171.69 | 170.17 | 170.80 | 43,893,396 | +1.27(+0.75%) |
Mar 12, 2019 | 169.03 | 169.96 | 168.64 | 169.53 | 35,145,984 | +0.93(+0.55%) |
Mar 11, 2019 | 165.83 | 168.72 | 165.82 | 168.60 | 31,578,852 | +3.44(+2.08%) |
Mar 08, 2019 | 163.57 | 165.25 | 163.40 | 165.17 | 40,731,448 | -0.25(-0.15%) |
Mar 07, 2019 | 167.02 | 167.11 | 164.80 | 165.42 | 40,667,328 | -2.05(-1.23%) |
Mar 06, 2019 | 168.56 | 168.62 | 167.20 | 167.47 | 28,094,018 | -0.96(-0.57%) |
Mar 05, 2019 | 168.40 | 168.95 | 167.59 | 168.43 | 23,058,618 | +0.12(+0.07%) |
Mar 04, 2019 | 169.22 | 169.63 | 166.42 | 168.30 | 39,279,452 | +0.03(+0.02%) |
Mar 01, 2019 | 168.29 | 168.53 | 167.11 | 168.28 | 32,573,282 | +1.16(+0.69%) |
Feb 28, 2019 | 166.97 | 167.72 | 166.64 | 167.12 | 25,642,948 | -0.39(-0.23%) |
Feb 27, 2019 | 166.86 | 167.71 | 165.74 | 167.50 | 26,005,478 | -0.11(-0.06%) |
Feb 26, 2019 | 166.97 | 168.14 | 166.75 | 167.61 | 22,700,948 | +0.17(+0.10%) |
Feb 25, 2019 | 168.09 | 168.54 | 167.32 | 167.44 | 33,721,824 | +0.61(+0.36%) |
Feb 22, 2019 | 165.95 | 166.94 | 165.87 | 166.83 | 28,743,180 | +1.23(+0.74%) |
Feb 21, 2019 | 165.75 | 166.22 | 164.72 | 165.60 | 26,071,780 | -0.61(-0.37%) |
Feb 20, 2019 | 166.38 | 167.01 | 165.31 | 166.21 | 33,742,888 | -0.03(-0.02%) |
Feb 19, 2019 | 165.38 | 166.74 | 165.37 | 166.24 | 20,135,240 | +0.33(+0.20%) |
Feb 15, 2019 | 166.46 | 166.51 | 165.14 | 165.91 | 33,703,408 | +0.69(+0.42%) |
Feb 14, 2019 | 164.41 | 165.81 | 163.88 | 165.22 | 31,314,764 | +0.20(+0.12%) |
Feb 13, 2019 | 165.60 | 166.12 | 164.83 | 165.01 | 26,937,442 | +0.12(+0.07%) |
Feb 12, 2019 | 163.64 | 165.14 | 163.39 | 164.90 | 30,677,870 | +2.40(+1.48%) |
Feb 11, 2019 | 163.21 | 163.63 | 162.09 | 162.50 | 22,114,746 | -0.15(-0.09%) |
Feb 08, 2019 | 160.88 | 162.68 | 160.73 | 162.65 | 30,075,290 | +0.32(+0.20%) |
Feb 07, 2019 | 163.10 | 163.51 | 161.10 | 162.33 | 43,478,276 | -2.21(-1.34%) |
Feb 06, 2019 | 165.06 | 165.36 | 163.80 | 164.54 | 28,904,492 | -0.49(-0.30%) |
Feb 05, 2019 | 163.80 | 165.23 | 163.74 | 165.03 | 29,131,162 | +1.45(+0.89%) |
Feb 04, 2019 | 161.64 | 163.59 | 161.46 | 163.59 | 27,669,222 | +2.01(+1.24%) |