Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.20 | 151.05 | 149.74 | 150.95 | 2,230,961 | +0.63(+0.42%) |
Dec 30, 2019 | 150.42 | 150.46 | 149.64 | 150.32 | 2,056,518 | -0.04(-0.03%) |
Dec 27, 2019 | 150.68 | 150.85 | 149.89 | 150.36 | 2,636,239 | +0.06(+0.04%) |
Dec 26, 2019 | 150.35 | 150.80 | 150.01 | 150.30 | 1,745,940 | -0.34(-0.23%) |
Dec 24, 2019 | 150.16 | 150.78 | 149.78 | 150.65 | 1,576,496 | +0.10(+0.07%) |
Dec 23, 2019 | 151.01 | 151.15 | 149.77 | 150.55 | 16,414,189 | +0.38(+0.26%) |
Dec 20, 2019 | 148.41 | 150.36 | 148.09 | 150.16 | 19,986,732 | +2.37(+1.60%) |
Dec 19, 2019 | 148.28 | 151.29 | 146.55 | 147.80 | 36,010,140 | +0.42(+0.29%) |
Dec 18, 2019 | 148.35 | 148.78 | 146.94 | 147.38 | 33,178,462 | -1.69(-1.13%) |
Dec 17, 2019 | 149.06 | 149.60 | 147.43 | 149.06 | 26,674,682 | +0.28(+0.19%) |
Dec 16, 2019 | 145.52 | 150.84 | 145.43 | 148.78 | 93,697,952 | +2.87(+1.97%) |
Dec 13, 2019 | 148.52 | 149.39 | 145.68 | 145.91 | 65,248,812 | -2.73(-1.84%) |
Dec 12, 2019 | 146.73 | 150.33 | 146.45 | 148.64 | 75,511,928 | +1.60(+1.09%) |
Dec 11, 2019 | 146.78 | 147.83 | 145.59 | 147.04 | 54,141,564 | +0.82(+0.56%) |
Dec 10, 2019 | 145.28 | 146.32 | 143.67 | 146.22 | 41,424,732 | +1.29(+0.89%) |
Dec 09, 2019 | 145.86 | 146.69 | 144.68 | 144.94 | 35,407,264 | -0.68(-0.47%) |
Dec 06, 2019 | 145.12 | 146.32 | 144.21 | 145.62 | 22,821,026 | +1.01(+0.70%) |
Dec 05, 2019 | 144.36 | 144.71 | 142.95 | 144.60 | 15,365,680 | -0.12(-0.08%) |
Dec 04, 2019 | 144.32 | 146.98 | 143.41 | 144.72 | 15,689,123 | +0.61(+0.42%) |
Dec 03, 2019 | 141.99 | 144.41 | 141.58 | 144.11 | 10,136,908 | +0.98(+0.69%) |
Dec 02, 2019 | 143.92 | 144.10 | 141.54 | 143.13 | 8,499,753 | -0.28(-0.20%) |
Nov 29, 2019 | 144.08 | 144.42 | 142.66 | 143.41 | 2,033,525 | -0.60(-0.42%) |
Nov 27, 2019 | 143.74 | 144.61 | 143.21 | 144.01 | 8,912,681 | +0.60(+0.42%) |
Nov 26, 2019 | 142.45 | 143.83 | 142.20 | 143.41 | 8,763,799 | +1.02(+0.72%) |
Nov 25, 2019 | 141.46 | 142.45 | 141.13 | 142.39 | 5,219,735 | +1.59(+1.13%) |
Nov 22, 2019 | 141.07 | 141.32 | 139.96 | 140.80 | 4,520,212 | +0.12(+0.08%) |
Nov 21, 2019 | 140.10 | 140.76 | 138.57 | 140.68 | 7,149,708 | -0.79(-0.56%) |
Nov 20, 2019 | 140.56 | 141.47 | 139.94 | 141.47 | 6,187,174 | +0.39(+0.28%) |
Nov 19, 2019 | 137.70 | 141.27 | 136.80 | 141.08 | 7,394,178 | +3.31(+2.40%) |
Nov 18, 2019 | 140.09 | 140.56 | 137.65 | 137.77 | 5,315,727 | -2.71(-1.93%) |
Nov 15, 2019 | 136.81 | 140.52 | 136.52 | 140.48 | 13,992,016 | +6.72(+5.02%) |
Nov 14, 2019 | 134.44 | 134.73 | 132.76 | 133.76 | 2,197,004 | -0.88(-0.66%) |
Nov 13, 2019 | 132.91 | 135.28 | 132.10 | 134.64 | 4,921,682 | +1.48(+1.11%) |
Nov 12, 2019 | 132.30 | 133.89 | 132.17 | 133.16 | 1,558,219 | +1.00(+0.76%) |
Nov 11, 2019 | 132.28 | 133.35 | 131.80 | 132.16 | 1,119,167 | -0.70(-0.52%) |
Nov 08, 2019 | 132.34 | 133.24 | 132.00 | 132.85 | 1,692,127 | +0.72(+0.54%) |
Nov 07, 2019 | 132.47 | 132.84 | 131.72 | 132.14 | 2,588,809 | -0.35(-0.27%) |
Nov 06, 2019 | 131.52 | 132.68 | 131.01 | 132.49 | 2,615,722 | +1.37(+1.04%) |
Nov 05, 2019 | 132.79 | 133.17 | 130.55 | 131.12 | 3,218,039 | -1.72(-1.29%) |
Nov 04, 2019 | 135.14 | 135.57 | 132.82 | 132.84 | 2,173,140 | -1.33(-0.99%) |
Nov 01, 2019 | 136.28 | 136.88 | 134.13 | 134.17 | 2,339,501 | -1.23(-0.91%) |
Oct 31, 2019 | 135.77 | 136.26 | 134.26 | 135.40 | 2,582,780 | -0.42(-0.31%) |
Oct 30, 2019 | 135.00 | 136.37 | 134.40 | 135.82 | 3,228,324 | +0.96(+0.71%) |
Oct 29, 2019 | 133.45 | 136.27 | 133.40 | 134.86 | 2,394,602 | +1.04(+0.78%) |
Oct 28, 2019 | 133.89 | 135.10 | 133.63 | 133.82 | 1,980,246 | +0.33(+0.25%) |
Oct 25, 2019 | 133.34 | 133.91 | 132.71 | 133.48 | 2,407,495 | -0.56(-0.42%) |
Oct 24, 2019 | 135.26 | 135.90 | 133.31 | 134.04 | 2,890,973 | -1.97(-1.45%) |
Oct 23, 2019 | 135.26 | 136.55 | 134.99 | 136.02 | 2,465,785 | +1.35(+1.00%) |
Oct 22, 2019 | 135.92 | 137.28 | 134.56 | 134.67 | 1,880,611 | -1.13(-0.83%) |
Oct 21, 2019 | 136.25 | 136.46 | 135.10 | 135.80 | 1,448,340 | +0.22(+0.16%) |
Oct 18, 2019 | 135.02 | 136.15 | 134.60 | 135.59 | 1,459,948 | +0.24(+0.17%) |
Oct 17, 2019 | 135.55 | 136.07 | 135.17 | 135.35 | 1,061,155 | +0.37(+0.28%) |
Oct 16, 2019 | 134.79 | 136.05 | 134.50 | 134.98 | 2,150,660 | -0.20(-0.15%) |
Oct 15, 2019 | 137.25 | 138.23 | 135.17 | 135.17 | 2,132,578 | -1.19(-0.87%) |
Oct 14, 2019 | 137.37 | 137.54 | 135.99 | 136.36 | 1,143,780 | +0.08(+0.06%) |
Oct 11, 2019 | 137.69 | 139.50 | 136.25 | 136.28 | 1,986,194 | -0.04(-0.03%) |
Oct 10, 2019 | 134.16 | 136.97 | 133.80 | 136.32 | 1,831,218 | +1.53(+1.14%) |
Oct 09, 2019 | 134.55 | 135.33 | 133.82 | 134.79 | 1,684,724 | +1.55(+1.17%) |
Oct 08, 2019 | 135.96 | 136.21 | 132.06 | 133.24 | 2,793,059 | -3.99(-2.91%) |
Oct 07, 2019 | 138.25 | 138.65 | 137.20 | 137.23 | 1,880,836 | -1.94(-1.39%) |
Oct 04, 2019 | 136.91 | 139.24 | 136.76 | 139.16 | 1,963,800 | +2.79(+2.05%) |
Oct 03, 2019 | 134.35 | 136.40 | 132.95 | 136.37 | 1,982,437 | +1.67(+1.24%) |
Oct 02, 2019 | 138.06 | 138.60 | 134.07 | 134.70 | 2,986,934 | -4.73(-3.39%) |