Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,540 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.30 | 17,027,832 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,179,412 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,988 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,596 | -0.03(-0.02%) |
Dec 23, 2019 | 151.81 | 151.81 | 151.00 | 151.13 | 18,454,584 | +0.00(+0.00%) |
Dec 20, 2019 | 151.07 | 152.17 | 150.06 | 151.13 | 55,826,660 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,964 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.21 | 25,131,756 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,483,026 | -0.81(-0.54%) |
Dec 16, 2019 | 148.92 | 149.68 | 148.64 | 149.33 | 25,147,548 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.73 | 148.37 | 24,840,966 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,742 | +1.48(+1.02%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.33 | 145.65 | 19,640,148 | +0.55(+0.38%) |
Dec 10, 2019 | 145.25 | 145.83 | 144.75 | 145.10 | 17,160,716 | -0.22(-0.15%) |
Dec 09, 2019 | 145.04 | 146.14 | 144.89 | 145.32 | 17,380,736 | -0.37(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,092,250 | +1.75(+1.21%) |
Dec 05, 2019 | 144.06 | 144.32 | 143.52 | 143.95 | 18,611,796 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.87 | 18,305,226 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.35 | 26,231,228 | -0.23(-0.16%) |
Dec 02, 2019 | 145.75 | 145.77 | 142.40 | 143.58 | 28,560,382 | -1.76(-1.21%) |
Nov 29, 2019 | 146.03 | 146.22 | 145.25 | 145.34 | 12,474,956 | -0.90(-0.62%) |
Nov 27, 2019 | 146.25 | 146.42 | 145.48 | 146.24 | 15,832,808 | +0.25(+0.17%) |
Nov 26, 2019 | 145.32 | 146.34 | 145.28 | 145.99 | 25,643,138 | +0.80(+0.55%) |
Nov 25, 2019 | 144.02 | 145.31 | 143.94 | 145.20 | 23,352,564 | +1.57(+1.10%) |
Nov 22, 2019 | 144.08 | 144.30 | 142.88 | 143.62 | 16,499,817 | +0.11(+0.07%) |
Nov 21, 2019 | 143.44 | 143.82 | 142.58 | 143.52 | 19,340,494 | -0.13(-0.09%) |
Nov 20, 2019 | 144.31 | 144.82 | 142.54 | 143.65 | 26,765,602 | -0.25(-0.17%) |
Nov 19, 2019 | 144.37 | 144.80 | 143.72 | 143.90 | 25,015,076 | +0.05(+0.03%) |
Nov 18, 2019 | 143.59 | 144.05 | 142.55 | 143.85 | 22,505,490 | +0.35(+0.25%) |
Nov 15, 2019 | 142.50 | 143.52 | 141.87 | 143.50 | 24,568,906 | +1.83(+1.29%) |
Nov 14, 2019 | 140.68 | 142.01 | 140.66 | 141.67 | 20,619,584 | +0.72(+0.51%) |
Nov 13, 2019 | 140.41 | 141.10 | 139.97 | 140.95 | 18,220,712 | +0.23(+0.16%) |
Nov 12, 2019 | 139.97 | 141.20 | 139.76 | 140.72 | 19,482,288 | +0.92(+0.66%) |
Nov 11, 2019 | 139.07 | 140.10 | 138.49 | 139.81 | 15,010,239 | +0.14(+0.10%) |
Nov 08, 2019 | 137.77 | 139.69 | 137.56 | 139.66 | 17,508,356 | +1.63(+1.18%) |
Nov 07, 2019 | 137.63 | 138.63 | 137.57 | 138.03 | 18,572,160 | +0.19(+0.14%) |
Nov 06, 2019 | 138.14 | 138.28 | 137.02 | 137.84 | 17,319,632 | -0.38(-0.28%) |
Nov 05, 2019 | 138.72 | 138.76 | 137.69 | 138.23 | 19,049,514 | -0.09(-0.06%) |
Nov 04, 2019 | 138.58 | 138.74 | 137.94 | 138.31 | 17,654,096 | +0.79(+0.58%) |
Nov 01, 2019 | 138.03 | 138.19 | 136.80 | 137.52 | 34,622,188 | +0.34(+0.24%) |
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.18 | 25,707,542 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.74 | 136.63 | 138.37 | 19,318,550 | +1.70(+1.25%) |
Oct 29, 2019 | 137.86 | 138.26 | 136.50 | 136.67 | 21,509,532 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.38 | 137.32 | 137.97 | 36,858,900 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.19 | 134.66 | 27,130,326 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.90 | 38,944,208 | +2.58(+1.97%) |
Oct 23, 2019 | 130.97 | 131.52 | 129.76 | 131.32 | 32,709,568 | +0.83(+0.64%) |
Oct 22, 2019 | 132.97 | 133.97 | 130.38 | 130.49 | 29,178,578 | -2.11(-1.59%) |
Oct 21, 2019 | 132.48 | 132.52 | 131.10 | 132.59 | 21,634,826 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,740,232 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.66 | 23,094,612 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,574 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.67 | 133.78 | 135.46 | 20,810,618 | +1.93(+1.45%) |
Oct 14, 2019 | 133.66 | 134.24 | 133.50 | 133.53 | 14,192,922 | -0.12(-0.09%) |
Oct 11, 2019 | 134.07 | 134.94 | 133.48 | 133.65 | 26,703,196 | +0.55(+0.42%) |
Oct 10, 2019 | 132.51 | 133.64 | 132.28 | 133.10 | 19,215,856 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,063,182 | +2.46(+1.89%) |
Oct 08, 2019 | 131.16 | 131.82 | 129.77 | 129.82 | 27,982,862 | -1.39(-1.06%) |
Oct 07, 2019 | 131.22 | 132.22 | 131.11 | 131.20 | 17,343,662 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.28 | 130.53 | 132.16 | 24,914,518 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,900 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,429,438 | -2.32(-1.77%) |