Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 150.25 | 151.21 | 149.94 | 151.14 | 19,191,648 | +0.11(+0.07%) |
Dec 30, 2019 | 152.38 | 152.41 | 150.21 | 151.03 | 17,058,148 | -1.31(-0.86%) |
Dec 27, 2019 | 152.82 | 152.91 | 151.64 | 152.35 | 19,213,560 | +0.28(+0.18%) |
Dec 26, 2019 | 151.01 | 152.13 | 150.85 | 152.07 | 15,150,915 | +1.24(+0.82%) |
Dec 24, 2019 | 150.93 | 151.15 | 150.58 | 150.83 | 9,379,266 | -0.03(-0.02%) |
Dec 23, 2019 | 151.54 | 151.54 | 150.73 | 150.86 | 18,487,440 | +0.00(+0.00%) |
Dec 20, 2019 | 150.80 | 151.90 | 149.79 | 150.86 | 55,926,052 | +1.63(+1.09%) |
Dec 19, 2019 | 147.59 | 149.29 | 147.35 | 149.23 | 26,042,248 | +1.28(+0.87%) |
Dec 18, 2019 | 147.88 | 149.01 | 147.77 | 147.95 | 25,176,500 | -0.31(-0.21%) |
Dec 17, 2019 | 148.98 | 149.23 | 148.03 | 148.25 | 26,530,178 | -0.81(-0.54%) |
Dec 16, 2019 | 148.66 | 149.41 | 148.38 | 149.06 | 25,192,320 | +0.96(+0.65%) |
Dec 13, 2019 | 146.63 | 148.45 | 146.47 | 148.10 | 24,885,192 | +1.24(+0.84%) |
Dec 12, 2019 | 145.34 | 147.06 | 144.74 | 146.87 | 25,682,386 | +1.48(+1.02%) |
Dec 11, 2019 | 145.24 | 145.55 | 144.08 | 145.39 | 19,675,116 | +0.55(+0.38%) |
Dec 10, 2019 | 145.00 | 145.57 | 144.49 | 144.84 | 17,191,270 | -0.22(-0.15%) |
Dec 09, 2019 | 144.79 | 145.88 | 144.63 | 145.06 | 17,411,682 | -0.37(-0.26%) |
Dec 06, 2019 | 144.71 | 145.55 | 144.02 | 145.44 | 17,122,682 | +1.74(+1.21%) |
Dec 05, 2019 | 143.81 | 144.07 | 143.26 | 143.69 | 18,644,934 | +0.08(+0.05%) |
Dec 04, 2019 | 143.89 | 143.93 | 142.99 | 143.62 | 18,337,818 | +0.52(+0.36%) |
Dec 03, 2019 | 141.35 | 143.21 | 140.55 | 143.10 | 26,277,930 | -0.23(-0.16%) |
Dec 02, 2019 | 145.50 | 145.51 | 142.15 | 143.33 | 28,611,232 | -1.75(-1.21%) |
Nov 29, 2019 | 145.77 | 145.97 | 144.99 | 145.08 | 12,497,166 | -0.90(-0.62%) |
Nov 27, 2019 | 145.99 | 146.16 | 145.22 | 145.98 | 15,860,997 | +0.25(+0.17%) |
Nov 26, 2019 | 145.06 | 146.08 | 145.03 | 145.73 | 25,688,794 | +0.80(+0.55%) |
Nov 25, 2019 | 143.76 | 145.05 | 143.68 | 144.94 | 23,394,140 | +1.57(+1.10%) |
Nov 22, 2019 | 143.83 | 144.05 | 142.63 | 143.37 | 16,529,194 | +0.10(+0.07%) |
Nov 21, 2019 | 143.19 | 143.57 | 142.32 | 143.26 | 19,374,928 | -0.13(-0.09%) |
Nov 20, 2019 | 144.06 | 144.56 | 142.28 | 143.40 | 26,813,256 | -0.25(-0.17%) |
Nov 19, 2019 | 144.11 | 144.54 | 143.46 | 143.65 | 25,059,616 | +0.05(+0.03%) |
Nov 18, 2019 | 143.34 | 143.80 | 142.30 | 143.60 | 22,545,562 | +0.35(+0.25%) |
Nov 15, 2019 | 142.25 | 143.26 | 141.62 | 143.24 | 24,612,652 | +1.82(+1.29%) |
Nov 14, 2019 | 140.43 | 141.75 | 140.41 | 141.42 | 20,656,298 | +0.72(+0.51%) |
Nov 13, 2019 | 140.16 | 140.85 | 139.72 | 140.70 | 18,253,156 | +0.23(+0.16%) |
Nov 12, 2019 | 139.72 | 140.95 | 139.51 | 140.47 | 19,516,976 | +0.92(+0.66%) |
Nov 11, 2019 | 138.82 | 139.85 | 138.24 | 139.56 | 15,036,966 | +0.14(+0.10%) |
Nov 08, 2019 | 137.52 | 139.44 | 137.31 | 139.41 | 17,539,530 | +1.62(+1.18%) |
Nov 07, 2019 | 137.39 | 138.38 | 137.32 | 137.79 | 18,605,230 | +0.19(+0.14%) |
Nov 06, 2019 | 137.90 | 138.04 | 136.78 | 137.60 | 17,350,470 | -0.38(-0.28%) |
Nov 05, 2019 | 138.47 | 138.52 | 137.45 | 137.98 | 19,083,432 | -0.09(-0.06%) |
Nov 04, 2019 | 138.34 | 138.50 | 137.69 | 138.07 | 17,685,530 | +0.79(+0.58%) |
Nov 01, 2019 | 137.79 | 137.94 | 136.55 | 137.27 | 34,683,836 | +0.33(+0.24%) |
Oct 31, 2019 | 138.40 | 138.43 | 136.58 | 136.94 | 25,753,316 | -1.18(-0.86%) |
Oct 30, 2019 | 137.08 | 138.50 | 136.39 | 138.12 | 19,352,948 | +1.70(+1.25%) |
Oct 29, 2019 | 137.62 | 138.02 | 136.25 | 136.42 | 21,547,830 | -1.30(-0.94%) |
Oct 28, 2019 | 137.92 | 139.14 | 137.07 | 137.72 | 36,924,528 | +3.31(+2.46%) |
Oct 25, 2019 | 133.09 | 134.81 | 132.96 | 134.42 | 27,178,634 | +0.75(+0.56%) |
Oct 24, 2019 | 132.57 | 134.12 | 132.45 | 133.66 | 39,013,548 | +2.58(+1.97%) |
Oct 23, 2019 | 130.74 | 131.29 | 129.53 | 131.09 | 32,767,808 | +0.83(+0.64%) |
Oct 22, 2019 | 132.74 | 133.73 | 130.15 | 130.25 | 29,230,532 | -2.10(-1.59%) |
Oct 21, 2019 | 132.24 | 132.29 | 130.87 | 132.35 | 21,673,348 | +1.11(+0.84%) |
Oct 18, 2019 | 133.49 | 133.72 | 130.44 | 131.25 | 33,800,308 | -2.18(-1.63%) |
Oct 17, 2019 | 134.63 | 135.08 | 132.78 | 133.43 | 23,135,734 | -0.69(-0.51%) |
Oct 16, 2019 | 134.48 | 134.67 | 133.27 | 134.11 | 21,814,348 | -1.11(-0.82%) |
Oct 15, 2019 | 133.78 | 135.43 | 133.54 | 135.22 | 20,847,672 | +1.93(+1.45%) |
Oct 14, 2019 | 133.43 | 134.00 | 133.26 | 133.29 | 14,218,193 | -0.12(-0.09%) |
Oct 11, 2019 | 133.84 | 134.71 | 133.24 | 133.41 | 26,750,744 | +0.55(+0.42%) |
Oct 10, 2019 | 132.28 | 133.41 | 132.05 | 132.86 | 19,250,070 | +0.82(+0.62%) |
Oct 09, 2019 | 131.29 | 132.48 | 130.83 | 132.04 | 21,100,686 | +2.45(+1.89%) |
Oct 08, 2019 | 130.93 | 131.58 | 129.54 | 129.59 | 28,032,688 | -1.38(-1.06%) |
Oct 07, 2019 | 130.99 | 131.98 | 130.88 | 130.97 | 17,374,544 | -0.96(-0.72%) |
Oct 04, 2019 | 130.62 | 132.05 | 130.30 | 131.93 | 24,958,880 | +1.76(+1.35%) |
Oct 03, 2019 | 128.90 | 130.62 | 127.25 | 130.17 | 27,605,968 | +1.56(+1.21%) |
Oct 02, 2019 | 130.14 | 130.25 | 127.59 | 128.61 | 33,488,962 | -2.31(-1.77%) |