Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.20 | 157.41 | 155.85 | 156.76 | 18,355,548 | +0.22(+0.14%) |
Dec 30, 2019 | 157.06 | 157.27 | 155.72 | 156.54 | 15,760,138 | -0.40(-0.25%) |
Dec 27, 2019 | 158.13 | 158.13 | 156.53 | 156.94 | 12,961,806 | -0.78(-0.49%) |
Dec 26, 2019 | 157.86 | 158.00 | 157.41 | 157.72 | 9,903,795 | +0.00(+0.00%) |
Dec 24, 2019 | 157.50 | 157.74 | 157.11 | 157.72 | 4,580,828 | +0.36(+0.23%) |
Dec 23, 2019 | 157.30 | 157.41 | 156.47 | 157.36 | 14,132,049 | +0.31(+0.20%) |
Dec 20, 2019 | 157.22 | 157.46 | 156.81 | 157.04 | 26,902,658 | +0.23(+0.14%) |
Dec 19, 2019 | 156.39 | 156.82 | 156.01 | 156.82 | 12,597,189 | +0.67(+0.43%) |
Dec 18, 2019 | 156.18 | 156.39 | 155.48 | 156.15 | 16,253,866 | +0.30(+0.19%) |
Dec 17, 2019 | 155.31 | 155.84 | 154.90 | 155.84 | 13,717,524 | +0.77(+0.50%) |
Dec 16, 2019 | 155.24 | 155.99 | 154.94 | 155.07 | 21,258,492 | +1.09(+0.71%) |
Dec 13, 2019 | 154.36 | 155.38 | 153.25 | 153.98 | 24,756,102 | -0.59(-0.38%) |
Dec 12, 2019 | 153.44 | 155.65 | 152.96 | 154.58 | 26,355,112 | +1.32(+0.86%) |
Dec 11, 2019 | 153.56 | 153.75 | 152.68 | 153.26 | 20,802,304 | -0.05(-0.03%) |
Dec 10, 2019 | 153.12 | 153.63 | 152.67 | 153.30 | 14,536,364 | +0.09(+0.06%) |
Dec 09, 2019 | 153.44 | 153.81 | 153.10 | 153.21 | 14,294,824 | -0.29(-0.19%) |
Dec 06, 2019 | 153.28 | 154.06 | 153.20 | 153.50 | 17,487,380 | +1.77(+1.17%) |
Dec 05, 2019 | 152.23 | 152.40 | 151.27 | 151.73 | 12,166,975 | +0.15(+0.10%) |
Dec 04, 2019 | 151.31 | 151.99 | 151.12 | 151.58 | 11,491,653 | +1.04(+0.69%) |
Dec 03, 2019 | 149.73 | 150.96 | 149.05 | 150.54 | 15,874,867 | -0.48(-0.32%) |
Dec 02, 2019 | 152.87 | 152.93 | 150.76 | 151.02 | 18,235,038 | -1.49(-0.98%) |
Nov 29, 2019 | 153.12 | 153.48 | 152.42 | 152.51 | 10,594,469 | -1.00(-0.65%) |
Nov 27, 2019 | 153.09 | 153.60 | 152.80 | 153.51 | 14,025,651 | +1.07(+0.71%) |
Nov 26, 2019 | 152.49 | 153.24 | 152.06 | 152.44 | 16,437,538 | +0.10(+0.07%) |
Nov 25, 2019 | 149.93 | 152.57 | 149.80 | 152.33 | 26,255,796 | +3.17(+2.12%) |
Nov 22, 2019 | 149.25 | 149.47 | 148.34 | 149.16 | 14,300,799 | +0.46(+0.31%) |
Nov 21, 2019 | 149.73 | 149.80 | 148.23 | 148.70 | 16,297,726 | -0.74(-0.49%) |
Nov 20, 2019 | 149.47 | 150.47 | 148.26 | 149.44 | 22,608,330 | -0.56(-0.38%) |
Nov 19, 2019 | 150.00 | 150.56 | 149.25 | 150.00 | 16,126,728 | +0.56(+0.37%) |
Nov 18, 2019 | 149.64 | 149.66 | 148.90 | 149.45 | 11,417,004 | -0.38(-0.25%) |
Nov 15, 2019 | 150.12 | 150.17 | 149.29 | 149.82 | 13,918,201 | +0.77(+0.52%) |
Nov 14, 2019 | 148.89 | 149.81 | 148.76 | 149.05 | 13,846,482 | -0.05(-0.03%) |
Nov 13, 2019 | 148.71 | 149.43 | 148.19 | 149.10 | 15,576,910 | -0.64(-0.43%) |
Nov 12, 2019 | 149.83 | 150.73 | 149.42 | 149.74 | 15,170,168 | +0.05(+0.03%) |
Nov 11, 2019 | 148.99 | 149.81 | 148.84 | 149.69 | 11,147,957 | -0.28(-0.19%) |
Nov 08, 2019 | 149.22 | 150.15 | 148.91 | 149.97 | 12,713,235 | +0.41(+0.27%) |
Nov 07, 2019 | 150.60 | 151.00 | 149.12 | 149.57 | 14,236,037 | +0.40(+0.27%) |
Nov 06, 2019 | 149.89 | 149.89 | 148.78 | 149.17 | 16,980,614 | -0.87(-0.58%) |
Nov 05, 2019 | 150.28 | 151.28 | 149.87 | 150.04 | 14,566,020 | +0.36(+0.24%) |
Nov 04, 2019 | 150.28 | 150.56 | 149.40 | 149.68 | 17,087,814 | +0.63(+0.42%) |
Nov 01, 2019 | 147.45 | 149.13 | 147.12 | 149.05 | 19,539,854 | +2.50(+1.70%) |
Oct 31, 2019 | 147.17 | 147.17 | 145.41 | 146.55 | 18,394,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.82 | 147.84 | 146.39 | 147.38 | 15,326,859 | -0.49(-0.33%) |
Oct 29, 2019 | 147.08 | 148.34 | 146.94 | 147.87 | 12,702,422 | +0.48(+0.33%) |
Oct 28, 2019 | 146.75 | 148.00 | 146.14 | 147.39 | 16,325,982 | +1.26(+0.86%) |
Oct 25, 2019 | 145.10 | 146.63 | 145.09 | 146.13 | 11,170,752 | +0.77(+0.53%) |
Oct 24, 2019 | 146.08 | 146.19 | 144.69 | 145.36 | 9,210,283 | -0.21(-0.14%) |
Oct 23, 2019 | 145.51 | 145.89 | 144.76 | 145.56 | 9,299,775 | +0.18(+0.12%) |
Oct 22, 2019 | 145.37 | 146.18 | 144.94 | 145.38 | 13,446,888 | +0.16(+0.11%) |
Oct 21, 2019 | 145.35 | 146.11 | 145.10 | 145.22 | 18,525,866 | +1.35(+0.94%) |
Oct 18, 2019 | 144.18 | 144.72 | 142.78 | 143.88 | 15,370,630 | -0.69(-0.48%) |
Oct 17, 2019 | 143.57 | 144.72 | 143.35 | 144.56 | 14,269,788 | +1.69(+1.18%) |
Oct 16, 2019 | 142.56 | 143.56 | 142.49 | 142.88 | 13,968,278 | +0.15(+0.11%) |
Oct 15, 2019 | 141.57 | 143.42 | 141.22 | 142.72 | 19,109,892 | +1.62(+1.15%) |
Oct 14, 2019 | 141.33 | 141.73 | 140.57 | 141.10 | 11,623,229 | -0.52(-0.37%) |
Oct 11, 2019 | 141.22 | 143.26 | 139.23 | 141.62 | 31,367,608 | +2.36(+1.69%) |
Oct 10, 2019 | 138.91 | 140.00 | 138.68 | 139.26 | 17,514,670 | +0.56(+0.40%) |
Oct 09, 2019 | 139.10 | 139.24 | 138.25 | 138.71 | 11,711,542 | +0.63(+0.46%) |
Oct 08, 2019 | 138.98 | 139.46 | 137.75 | 138.08 | 19,527,670 | -2.28(-1.63%) |
Oct 07, 2019 | 140.26 | 141.48 | 139.64 | 140.36 | 17,037,018 | -0.25(-0.17%) |
Oct 04, 2019 | 139.52 | 140.71 | 138.70 | 140.60 | 19,964,454 | +1.32(+0.95%) |
Oct 03, 2019 | 138.29 | 139.47 | 136.63 | 139.28 | 27,847,806 | +0.56(+0.40%) |
Oct 02, 2019 | 139.18 | 139.18 | 137.51 | 138.73 | 26,579,864 | -1.15(-0.82%) |