Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |
Dec 02, 2019 | 152.84 | 152.90 | 150.73 | 151.00 | 18,238,012 | -1.49(-0.98%) |
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |
Nov 01, 2019 | 147.42 | 149.11 | 147.09 | 149.03 | 19,543,040 | +2.50(+1.70%) |
Oct 31, 2019 | 147.14 | 147.14 | 145.39 | 146.53 | 18,397,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.79 | 147.81 | 146.37 | 147.36 | 15,329,358 | -0.49(-0.33%) |
Oct 29, 2019 | 147.06 | 148.31 | 146.91 | 147.85 | 12,704,494 | +0.48(+0.33%) |
Oct 28, 2019 | 146.73 | 147.97 | 146.11 | 147.37 | 16,328,644 | +1.26(+0.86%) |
Oct 25, 2019 | 145.08 | 146.60 | 145.07 | 146.10 | 11,172,574 | +0.77(+0.53%) |
Oct 24, 2019 | 146.06 | 146.16 | 144.66 | 145.33 | 9,211,785 | -0.21(-0.14%) |
Oct 23, 2019 | 145.48 | 145.87 | 144.74 | 145.54 | 9,301,291 | +0.18(+0.12%) |
Oct 22, 2019 | 145.35 | 146.15 | 144.92 | 145.36 | 13,449,081 | +0.16(+0.11%) |
Oct 21, 2019 | 145.32 | 146.09 | 145.07 | 145.20 | 18,528,888 | +1.35(+0.94%) |
Oct 18, 2019 | 144.15 | 144.69 | 142.76 | 143.85 | 15,373,136 | -0.69(-0.48%) |
Oct 17, 2019 | 143.55 | 144.70 | 143.32 | 144.54 | 14,272,115 | +1.69(+1.18%) |
Oct 16, 2019 | 142.53 | 143.53 | 142.47 | 142.85 | 13,970,556 | +0.15(+0.11%) |
Oct 15, 2019 | 141.55 | 143.40 | 141.19 | 142.70 | 19,113,008 | +1.62(+1.15%) |
Oct 14, 2019 | 141.31 | 141.70 | 140.54 | 141.08 | 11,625,125 | -0.52(-0.37%) |
Oct 11, 2019 | 141.19 | 143.24 | 139.21 | 141.60 | 31,372,724 | +2.36(+1.69%) |
Oct 10, 2019 | 138.88 | 139.98 | 138.66 | 139.24 | 17,517,528 | +0.56(+0.40%) |
Oct 09, 2019 | 139.07 | 139.21 | 138.22 | 138.69 | 11,713,452 | +0.63(+0.46%) |
Oct 08, 2019 | 138.96 | 139.44 | 137.72 | 138.06 | 19,530,854 | -2.28(-1.63%) |
Oct 07, 2019 | 140.24 | 141.46 | 139.62 | 140.34 | 17,039,798 | -0.24(-0.17%) |
Oct 04, 2019 | 139.50 | 140.69 | 138.68 | 140.58 | 19,967,710 | +1.32(+0.95%) |
Oct 03, 2019 | 138.27 | 139.45 | 136.61 | 139.26 | 27,852,348 | +0.56(+0.40%) |
Oct 02, 2019 | 139.16 | 139.16 | 137.49 | 138.71 | 26,584,198 | -1.15(-0.82%) |