Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.68 | 19,123,048 | +0.11(+0.07%) |
Dec 30, 2019 | 152.92 | 152.95 | 150.75 | 151.58 | 16,997,174 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.46 | 152.18 | 152.89 | 19,144,880 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.67 | 151.39 | 152.62 | 15,096,758 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.37 | 9,345,739 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.40 | 18,421,356 | +0.00(+0.00%) |
Dec 20, 2019 | 151.34 | 152.44 | 150.33 | 151.40 | 55,726,144 | +1.63(+1.09%) |
Dec 19, 2019 | 148.12 | 149.83 | 147.88 | 149.77 | 25,949,160 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,086,506 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,435,346 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.59 | 25,102,270 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.63 | 24,796,240 | +1.24(+0.84%) |
Dec 12, 2019 | 145.86 | 147.59 | 145.26 | 147.39 | 25,590,584 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.07 | 144.59 | 145.91 | 19,604,786 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.09 | 145.01 | 145.36 | 17,129,818 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.40 | 145.15 | 145.58 | 17,349,444 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.07 | 144.54 | 145.96 | 17,061,476 | +1.75(+1.21%) |
Dec 05, 2019 | 144.32 | 144.58 | 143.78 | 144.21 | 18,578,286 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,272,270 | +0.52(+0.36%) |
Dec 03, 2019 | 141.86 | 143.73 | 141.05 | 143.61 | 26,184,000 | -0.23(-0.16%) |
Dec 02, 2019 | 146.02 | 146.04 | 142.66 | 143.84 | 28,508,960 | -1.76(-1.21%) |
Nov 29, 2019 | 146.30 | 146.49 | 145.51 | 145.60 | 12,452,495 | -0.90(-0.62%) |
Nov 27, 2019 | 146.52 | 146.68 | 145.74 | 146.51 | 15,804,302 | +0.25(+0.17%) |
Nov 26, 2019 | 145.58 | 146.60 | 145.55 | 146.26 | 25,596,968 | +0.80(+0.55%) |
Nov 25, 2019 | 144.28 | 145.57 | 144.20 | 145.46 | 23,310,518 | +1.58(+1.10%) |
Nov 22, 2019 | 144.34 | 144.56 | 143.14 | 143.88 | 16,470,110 | +0.11(+0.07%) |
Nov 21, 2019 | 143.70 | 144.08 | 142.83 | 143.78 | 19,305,672 | -0.13(-0.09%) |
Nov 20, 2019 | 144.57 | 145.08 | 142.79 | 143.91 | 26,717,412 | -0.25(-0.17%) |
Nov 19, 2019 | 144.63 | 145.06 | 143.98 | 144.16 | 24,970,038 | +0.05(+0.03%) |
Nov 18, 2019 | 143.85 | 144.31 | 142.81 | 144.11 | 22,464,970 | +0.35(+0.25%) |
Nov 15, 2019 | 142.76 | 143.78 | 142.13 | 143.76 | 24,524,672 | +1.83(+1.29%) |
Nov 14, 2019 | 140.93 | 142.26 | 140.91 | 141.93 | 20,582,460 | +0.72(+0.51%) |
Nov 13, 2019 | 140.66 | 141.35 | 140.22 | 141.21 | 18,187,908 | +0.23(+0.16%) |
Nov 12, 2019 | 140.22 | 141.46 | 140.01 | 140.98 | 19,447,210 | +0.92(+0.66%) |
Nov 11, 2019 | 139.32 | 140.35 | 138.74 | 140.06 | 14,983,214 | +0.14(+0.10%) |
Nov 08, 2019 | 138.02 | 139.94 | 137.81 | 139.91 | 17,476,832 | +1.63(+1.18%) |
Nov 07, 2019 | 137.88 | 138.88 | 137.81 | 138.28 | 18,538,722 | +0.19(+0.14%) |
Nov 06, 2019 | 138.39 | 138.53 | 137.27 | 138.09 | 17,288,448 | -0.38(-0.28%) |
Nov 05, 2019 | 138.97 | 139.01 | 137.94 | 138.48 | 19,015,216 | -0.09(-0.06%) |
Nov 04, 2019 | 138.83 | 138.99 | 138.19 | 138.56 | 17,622,310 | +0.80(+0.58%) |
Nov 01, 2019 | 138.28 | 138.44 | 137.04 | 137.77 | 34,559,852 | +0.34(+0.24%) |
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,661,258 | -1.19(-0.86%) |
Oct 30, 2019 | 137.57 | 138.99 | 136.88 | 138.62 | 19,283,768 | +1.71(+1.25%) |
Oct 29, 2019 | 138.11 | 138.51 | 136.74 | 136.91 | 21,470,804 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.56 | 138.22 | 36,792,536 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.29 | 133.43 | 134.90 | 27,081,480 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.60 | 132.93 | 134.14 | 38,874,092 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 129.99 | 131.56 | 32,650,676 | +0.83(+0.64%) |
Oct 22, 2019 | 133.21 | 134.21 | 130.62 | 130.72 | 29,126,044 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.76 | 131.34 | 132.83 | 21,595,874 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.90 | 131.72 | 33,679,488 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.90 | 23,053,032 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.59 | 21,736,370 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,773,150 | +1.94(+1.45%) |
Oct 14, 2019 | 133.90 | 134.48 | 133.74 | 133.77 | 14,167,369 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.89 | 26,655,120 | +0.56(+0.42%) |
Oct 10, 2019 | 132.75 | 133.88 | 132.52 | 133.34 | 19,181,258 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.51 | 21,025,260 | +2.46(+1.89%) |
Oct 08, 2019 | 131.40 | 132.05 | 130.00 | 130.05 | 27,932,482 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.34 | 131.44 | 17,312,436 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.52 | 130.77 | 132.40 | 24,869,662 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.63 | 27,507,286 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,369,252 | -2.32(-1.77%) |