Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 143.20 | 144.30 | 142.79 | 144.16 | 5,682,359 | +0.86(+0.60%) |
Dec 30, 2019 | 145.28 | 145.40 | 142.93 | 143.30 | 6,624,717 | -1.97(-1.36%) |
Dec 27, 2019 | 145.58 | 146.03 | 144.98 | 145.28 | 5,515,417 | +0.05(+0.03%) |
Dec 26, 2019 | 144.93 | 145.39 | 144.70 | 145.23 | 4,436,425 | +0.41(+0.28%) |
Dec 24, 2019 | 144.11 | 144.96 | 143.98 | 144.82 | 3,519,934 | +0.61(+0.42%) |
Dec 23, 2019 | 145.44 | 145.85 | 143.86 | 144.21 | 9,344,304 | -2.19(-1.50%) |
Dec 20, 2019 | 146.67 | 147.40 | 145.30 | 146.40 | 12,672,968 | +0.73(+0.50%) |
Dec 19, 2019 | 145.71 | 146.32 | 144.85 | 145.68 | 10,277,283 | -0.11(-0.08%) |
Dec 18, 2019 | 147.29 | 147.47 | 145.72 | 145.78 | 9,498,697 | -1.47(-0.99%) |
Dec 17, 2019 | 147.62 | 147.98 | 147.14 | 147.25 | 8,804,696 | -0.73(-0.49%) |
Dec 16, 2019 | 147.11 | 148.17 | 146.07 | 147.98 | 9,164,057 | +2.07(+1.42%) |
Dec 13, 2019 | 146.95 | 147.32 | 145.84 | 145.90 | 9,383,683 | -0.50(-0.34%) |
Dec 12, 2019 | 146.56 | 147.56 | 145.90 | 146.40 | 7,817,910 | +0.17(+0.12%) |
Dec 11, 2019 | 146.04 | 146.53 | 145.41 | 146.23 | 8,330,137 | +1.48(+1.02%) |
Dec 10, 2019 | 143.93 | 145.50 | 143.72 | 144.76 | 7,149,770 | -0.11(-0.08%) |
Dec 09, 2019 | 146.60 | 147.15 | 144.06 | 144.87 | 11,621,713 | -1.44(-0.98%) |
Dec 06, 2019 | 147.04 | 147.25 | 145.83 | 146.30 | 7,153,200 | +0.22(+0.15%) |
Dec 05, 2019 | 147.32 | 147.46 | 145.75 | 146.09 | 7,431,538 | -0.83(-0.57%) |
Dec 04, 2019 | 147.93 | 147.96 | 146.82 | 146.92 | 7,756,297 | -0.30(-0.20%) |
Dec 03, 2019 | 146.38 | 147.74 | 145.52 | 147.22 | 9,473,628 | -1.80(-1.21%) |
Dec 02, 2019 | 151.53 | 151.56 | 147.73 | 149.02 | 10,447,285 | -1.17(-0.78%) |
Nov 29, 2019 | 150.09 | 151.06 | 149.62 | 150.19 | 6,343,160 | +0.10(+0.07%) |
Nov 27, 2019 | 150.90 | 151.17 | 149.76 | 150.09 | 6,223,460 | -0.37(-0.24%) |
Nov 26, 2019 | 150.36 | 152.00 | 149.23 | 150.46 | 25,181,212 | +2.14(+1.44%) |
Nov 25, 2019 | 147.43 | 148.83 | 146.34 | 148.31 | 11,421,714 | +1.39(+0.94%) |
Nov 22, 2019 | 145.86 | 148.07 | 145.33 | 146.93 | 9,728,756 | +1.38(+0.95%) |
Nov 21, 2019 | 145.81 | 146.12 | 144.92 | 145.55 | 6,294,479 | -0.03(-0.02%) |
Nov 20, 2019 | 146.73 | 147.62 | 144.69 | 145.58 | 9,536,169 | -1.44(-0.98%) |
Nov 19, 2019 | 146.82 | 148.11 | 145.45 | 147.02 | 11,610,833 | +0.72(+0.49%) |
Nov 18, 2019 | 143.42 | 147.67 | 142.37 | 146.29 | 15,495,755 | +2.95(+2.06%) |
Nov 15, 2019 | 145.79 | 145.85 | 142.88 | 143.34 | 13,876,754 | -2.46(-1.69%) |
Nov 14, 2019 | 146.64 | 149.25 | 144.94 | 145.80 | 28,657,064 | -1.56(-1.06%) |
Nov 13, 2019 | 137.31 | 148.54 | 135.58 | 147.35 | 46,727,540 | +10.05(+7.32%) |
Nov 12, 2019 | 136.76 | 138.06 | 135.48 | 137.31 | 17,425,690 | +1.82(+1.35%) |
Nov 11, 2019 | 136.24 | 137.28 | 134.96 | 135.48 | 10,232,697 | -1.21(-0.88%) |
Nov 08, 2019 | 138.93 | 138.96 | 135.48 | 136.69 | 24,411,614 | +4.95(+3.76%) |
Nov 07, 2019 | 131.13 | 132.47 | 130.54 | 131.74 | 18,051,624 | +1.68(+1.29%) |
Nov 06, 2019 | 130.39 | 130.45 | 129.46 | 130.06 | 9,203,818 | -0.18(-0.14%) |
Nov 05, 2019 | 131.55 | 131.55 | 129.69 | 130.24 | 7,469,078 | -1.46(-1.11%) |
Nov 04, 2019 | 132.89 | 132.91 | 131.25 | 131.70 | 7,695,154 | +0.17(+0.13%) |
Nov 01, 2019 | 129.79 | 131.58 | 129.31 | 131.53 | 8,586,363 | +2.80(+2.18%) |
Oct 31, 2019 | 128.34 | 128.96 | 127.57 | 128.73 | 9,714,576 | +0.32(+0.25%) |
Oct 30, 2019 | 128.50 | 129.11 | 127.96 | 128.41 | 10,980,356 | +0.12(+0.09%) |
Oct 29, 2019 | 129.30 | 129.57 | 128.25 | 128.29 | 9,388,940 | -1.04(-0.80%) |
Oct 28, 2019 | 130.24 | 130.87 | 128.94 | 129.33 | 9,022,543 | -0.37(-0.28%) |
Oct 25, 2019 | 129.30 | 130.55 | 128.84 | 129.70 | 6,758,071 | +0.63(+0.49%) |
Oct 24, 2019 | 130.31 | 130.49 | 128.44 | 129.06 | 6,853,660 | -0.86(-0.66%) |
Oct 23, 2019 | 131.23 | 131.46 | 129.56 | 129.93 | 7,139,318 | -1.26(-0.96%) |
Oct 22, 2019 | 131.93 | 132.45 | 130.89 | 131.18 | 10,637,821 | +2.12(+1.64%) |
Oct 21, 2019 | 130.23 | 130.52 | 128.83 | 129.06 | 7,459,215 | -0.62(-0.48%) |
Oct 18, 2019 | 131.15 | 131.94 | 129.69 | 129.69 | 8,776,106 | -1.47(-1.12%) |
Oct 17, 2019 | 131.31 | 132.21 | 129.31 | 131.15 | 8,110,931 | +1.50(+1.15%) |
Oct 16, 2019 | 128.57 | 130.62 | 128.51 | 129.66 | 7,740,556 | +1.09(+0.85%) |
Oct 15, 2019 | 128.82 | 129.69 | 128.21 | 128.57 | 5,992,117 | +0.06(+0.05%) |
Oct 14, 2019 | 128.94 | 129.10 | 128.29 | 128.51 | 3,787,278 | -0.32(-0.25%) |
Oct 11, 2019 | 129.10 | 129.79 | 128.40 | 128.83 | 6,872,825 | +0.67(+0.53%) |
Oct 10, 2019 | 128.03 | 128.94 | 127.70 | 128.15 | 4,622,451 | +0.01(+0.01%) |
Oct 09, 2019 | 127.91 | 128.66 | 126.88 | 128.14 | 5,082,000 | +0.85(+0.67%) |
Oct 08, 2019 | 128.71 | 128.85 | 127.19 | 127.29 | 6,840,295 | -2.41(-1.86%) |
Oct 07, 2019 | 129.07 | 130.36 | 127.86 | 129.70 | 5,891,237 | +0.62(+0.48%) |
Oct 04, 2019 | 127.51 | 129.24 | 127.43 | 129.07 | 6,866,264 | +2.10(+1.65%) |
Oct 03, 2019 | 127.42 | 128.24 | 126.37 | 126.97 | 8,759,003 | -0.98(-0.77%) |
Oct 02, 2019 | 127.33 | 128.03 | 126.40 | 127.95 | 8,418,818 | -0.41(-0.32%) |