Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,120 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.31 | 17,027,458 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,178,992 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,656 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,391 | -0.03(-0.02%) |
Dec 23, 2019 | 151.82 | 151.82 | 151.00 | 151.13 | 18,454,178 | +0.00(+0.00%) |
Dec 20, 2019 | 151.08 | 152.17 | 150.06 | 151.13 | 55,825,436 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,396 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.22 | 25,131,204 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,482,446 | -0.81(-0.54%) |
Dec 16, 2019 | 148.93 | 149.68 | 148.65 | 149.33 | 25,146,996 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.74 | 148.37 | 24,840,420 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,180 | +1.48(+1.01%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.34 | 145.65 | 19,639,718 | +0.55(+0.38%) |
Dec 10, 2019 | 145.26 | 145.83 | 144.75 | 145.10 | 17,160,340 | -0.22(-0.15%) |
Dec 09, 2019 | 145.05 | 146.14 | 144.89 | 145.32 | 17,380,356 | -0.38(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,091,876 | +1.75(+1.21%) |
Dec 05, 2019 | 144.07 | 144.33 | 143.52 | 143.95 | 18,611,388 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.88 | 18,304,826 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.36 | 26,230,654 | -0.23(-0.16%) |
Dec 02, 2019 | 145.76 | 145.78 | 142.41 | 143.59 | 28,559,756 | -1.76(-1.21%) |
Nov 29, 2019 | 146.04 | 146.23 | 145.25 | 145.34 | 12,474,682 | -0.90(-0.62%) |
Nov 27, 2019 | 146.26 | 146.42 | 145.48 | 146.25 | 15,832,461 | +0.25(+0.17%) |
Nov 26, 2019 | 145.32 | 146.34 | 145.29 | 146.00 | 25,642,576 | +0.80(+0.55%) |
Nov 25, 2019 | 144.02 | 145.31 | 143.94 | 145.20 | 23,352,052 | +1.57(+1.10%) |
Nov 22, 2019 | 144.09 | 144.31 | 142.89 | 143.63 | 16,499,455 | +0.11(+0.07%) |
Nov 21, 2019 | 143.44 | 143.83 | 142.58 | 143.52 | 19,340,070 | -0.13(-0.09%) |
Nov 20, 2019 | 144.32 | 144.83 | 142.54 | 143.65 | 26,765,014 | -0.25(-0.17%) |
Nov 19, 2019 | 144.37 | 144.80 | 143.72 | 143.90 | 25,014,530 | +0.05(+0.03%) |
Nov 18, 2019 | 143.60 | 144.06 | 142.56 | 143.86 | 22,504,998 | +0.35(+0.25%) |
Nov 15, 2019 | 142.51 | 143.52 | 141.88 | 143.50 | 24,568,370 | +1.83(+1.29%) |
Nov 14, 2019 | 140.68 | 142.01 | 140.66 | 141.68 | 20,619,134 | +0.72(+0.51%) |
Nov 13, 2019 | 140.41 | 141.10 | 139.97 | 140.96 | 18,220,316 | +0.23(+0.16%) |
Nov 12, 2019 | 139.97 | 141.21 | 139.76 | 140.73 | 19,481,862 | +0.92(+0.66%) |
Nov 11, 2019 | 139.07 | 140.10 | 138.49 | 139.81 | 15,009,912 | +0.14(+0.10%) |
Nov 08, 2019 | 137.77 | 139.69 | 137.56 | 139.66 | 17,507,974 | +1.63(+1.18%) |
Nov 07, 2019 | 137.64 | 138.63 | 137.57 | 138.04 | 18,571,756 | +0.19(+0.14%) |
Nov 06, 2019 | 138.14 | 138.29 | 137.02 | 137.85 | 17,319,254 | -0.38(-0.28%) |
Nov 05, 2019 | 138.72 | 138.77 | 137.69 | 138.23 | 19,049,098 | -0.09(-0.06%) |
Nov 04, 2019 | 138.58 | 138.75 | 137.94 | 138.32 | 17,653,710 | +0.79(+0.58%) |
Nov 01, 2019 | 138.04 | 138.19 | 136.80 | 137.52 | 34,621,432 | +0.33(+0.24%) |
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.19 | 25,706,982 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.75 | 136.63 | 138.37 | 19,318,130 | +1.70(+1.25%) |
Oct 29, 2019 | 137.87 | 138.27 | 136.50 | 136.67 | 21,509,062 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.39 | 137.32 | 137.97 | 36,858,096 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.20 | 134.66 | 27,129,736 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.91 | 38,943,360 | +2.58(+1.97%) |
Oct 23, 2019 | 130.98 | 131.52 | 129.76 | 131.32 | 32,708,854 | +0.83(+0.64%) |
Oct 22, 2019 | 132.98 | 133.97 | 130.38 | 130.49 | 29,177,942 | -2.10(-1.59%) |
Oct 21, 2019 | 132.48 | 132.53 | 131.10 | 132.59 | 21,634,354 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,739,496 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.67 | 23,094,110 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,100 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.68 | 133.78 | 135.46 | 20,810,164 | +1.93(+1.45%) |
Oct 14, 2019 | 133.67 | 134.24 | 133.50 | 133.53 | 14,192,613 | -0.12(-0.09%) |
Oct 11, 2019 | 134.08 | 134.95 | 133.48 | 133.66 | 26,702,614 | +0.56(+0.42%) |
Oct 10, 2019 | 132.52 | 133.65 | 132.29 | 133.10 | 19,215,436 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,062,722 | +2.46(+1.89%) |
Oct 08, 2019 | 131.17 | 131.82 | 129.77 | 129.82 | 27,982,252 | -1.39(-1.06%) |
Oct 07, 2019 | 131.23 | 132.22 | 131.11 | 131.21 | 17,343,284 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.29 | 130.54 | 132.16 | 24,913,976 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,300 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,428,710 | -2.32(-1.77%) |