Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.22 | 120.49 | 120.07 | 120.49 | 11,062 | +0.25(+0.21%) |
Dec 30, 2019 | 121.08 | 121.20 | 120.24 | 120.24 | 13,495 | -0.87(-0.71%) |
Dec 27, 2019 | 121.25 | 121.35 | 120.99 | 121.11 | 18,688 | +0.40(+0.33%) |
Dec 26, 2019 | 120.40 | 120.78 | 120.40 | 120.71 | 3,974 | +0.40(+0.33%) |
Dec 24, 2019 | 120.17 | 120.36 | 120.17 | 120.31 | 5,584 | +0.10(+0.09%) |
Dec 23, 2019 | 120.33 | 120.39 | 120.15 | 120.20 | 11,091 | +0.16(+0.13%) |
Dec 20, 2019 | 120.18 | 120.38 | 120.04 | 120.04 | 19,010 | +0.27(+0.23%) |
Dec 19, 2019 | 119.37 | 119.80 | 119.33 | 119.77 | 12,014 | +0.26(+0.22%) |
Dec 18, 2019 | 119.55 | 119.55 | 119.42 | 119.51 | 9,302 | +0.08(+0.07%) |
Dec 17, 2019 | 119.51 | 119.53 | 119.32 | 119.43 | 10,235 | +0.00(+0.00%) |
Dec 16, 2019 | 119.26 | 119.61 | 119.26 | 119.43 | 17,705 | +0.91(+0.77%) |
Dec 13, 2019 | 118.35 | 118.88 | 118.22 | 118.52 | 21,303 | +0.33(+0.28%) |
Dec 12, 2019 | 117.12 | 118.20 | 117.12 | 118.19 | 20,476 | +0.98(+0.84%) |
Dec 11, 2019 | 116.73 | 117.25 | 116.73 | 117.21 | 10,593 | +0.72(+0.62%) |
Dec 10, 2019 | 116.36 | 116.74 | 116.25 | 116.49 | 7,813 | -0.09(-0.08%) |
Dec 09, 2019 | 116.74 | 116.98 | 116.58 | 116.58 | 8,086 | -0.44(-0.38%) |
Dec 06, 2019 | 116.90 | 117.19 | 116.87 | 117.02 | 11,847 | +1.01(+0.87%) |
Dec 05, 2019 | 115.97 | 116.12 | 115.73 | 116.01 | 11,445 | +0.12(+0.10%) |
Dec 04, 2019 | 115.66 | 115.97 | 115.66 | 115.89 | 6,699 | +0.90(+0.78%) |
Dec 03, 2019 | 114.53 | 114.99 | 114.17 | 114.99 | 16,153 | -0.72(-0.62%) |
Dec 02, 2019 | 116.48 | 116.51 | 115.48 | 115.70 | 24,255 | -0.80(-0.69%) |
Nov 29, 2019 | 116.52 | 116.78 | 116.44 | 116.50 | 11,304 | -0.59(-0.51%) |
Nov 27, 2019 | 116.83 | 117.10 | 116.74 | 117.10 | 4,565 | +0.34(+0.29%) |
Nov 26, 2019 | 116.54 | 116.76 | 116.49 | 116.76 | 5,327 | +0.17(+0.15%) |
Nov 25, 2019 | 116.09 | 116.59 | 116.09 | 116.59 | 6,096 | +0.91(+0.79%) |
Nov 22, 2019 | 115.68 | 115.70 | 115.43 | 115.67 | 8,695 | +0.24(+0.21%) |
Nov 21, 2019 | 115.63 | 115.63 | 115.22 | 115.43 | 4,713 | -0.19(-0.16%) |
Nov 20, 2019 | 115.83 | 116.02 | 115.35 | 115.62 | 10,132 | -0.58(-0.50%) |
Nov 19, 2019 | 116.47 | 116.47 | 115.96 | 116.20 | 6,766 | +0.02(+0.02%) |
Nov 18, 2019 | 115.97 | 116.31 | 115.84 | 116.18 | 6,958 | +0.07(+0.06%) |
Nov 15, 2019 | 115.77 | 116.14 | 115.77 | 116.11 | 7,499 | +0.86(+0.74%) |
Nov 14, 2019 | 115.00 | 115.28 | 114.86 | 115.25 | 6,459 | +0.02(+0.02%) |
Nov 13, 2019 | 114.85 | 115.36 | 114.75 | 115.23 | 28,756 | -0.15(-0.13%) |
Nov 12, 2019 | 115.45 | 115.74 | 115.28 | 115.38 | 9,973 | +0.09(+0.08%) |
Nov 11, 2019 | 114.98 | 115.35 | 114.77 | 115.29 | 3,014 | -0.20(-0.18%) |
Nov 08, 2019 | 115.30 | 115.50 | 115.18 | 115.50 | 3,043 | -0.02(-0.02%) |
Nov 07, 2019 | 115.93 | 115.98 | 115.44 | 115.52 | 12,467 | +0.36(+0.31%) |
Nov 06, 2019 | 115.11 | 115.22 | 114.95 | 115.16 | 5,468 | +0.03(+0.03%) |
Nov 05, 2019 | 115.11 | 115.25 | 114.93 | 115.13 | 9,810 | -0.03(-0.03%) |
Nov 04, 2019 | 115.34 | 115.35 | 115.07 | 115.16 | 13,441 | +0.64(+0.56%) |
Nov 01, 2019 | 114.31 | 114.55 | 114.30 | 114.52 | 22,390 | +0.98(+0.87%) |
Oct 31, 2019 | 114.17 | 114.17 | 113.25 | 113.53 | 42,207 | -0.45(-0.39%) |
Oct 30, 2019 | 113.50 | 113.98 | 113.42 | 113.98 | 5,468 | +0.33(+0.29%) |
Oct 29, 2019 | 113.48 | 113.93 | 113.45 | 113.65 | 118,182 | -0.02(-0.02%) |
Oct 28, 2019 | 113.51 | 113.75 | 113.41 | 113.67 | 8,362 | +0.59(+0.52%) |
Oct 25, 2019 | 112.51 | 113.11 | 112.51 | 113.08 | 24,890 | +0.48(+0.43%) |
Oct 24, 2019 | 112.63 | 112.65 | 112.38 | 112.60 | 7,489 | +0.37(+0.33%) |
Oct 23, 2019 | 112.13 | 112.35 | 112.05 | 112.23 | 7,163 | +0.09(+0.08%) |
Oct 22, 2019 | 112.60 | 112.70 | 112.14 | 112.14 | 8,403 | -0.23(-0.20%) |
Oct 21, 2019 | 112.17 | 112.37 | 112.17 | 112.37 | 1,886 | +0.59(+0.53%) |
Oct 18, 2019 | 112.06 | 112.06 | 111.33 | 111.78 | 4,456 | -0.24(-0.21%) |
Oct 17, 2019 | 112.24 | 112.37 | 111.95 | 112.02 | 6,756 | +0.38(+0.34%) |
Oct 16, 2019 | 111.82 | 111.82 | 111.39 | 111.64 | 472,719 | -0.28(-0.25%) |
Oct 15, 2019 | 111.26 | 112.11 | 111.24 | 111.92 | 7,146 | +1.11(+1.00%) |
Oct 14, 2019 | 110.84 | 110.97 | 110.81 | 110.81 | 2,704 | -0.27(-0.24%) |
Oct 11, 2019 | 110.90 | 111.67 | 110.90 | 111.08 | 12,173 | +1.65(+1.50%) |
Oct 10, 2019 | 108.90 | 109.83 | 108.89 | 109.44 | 20,889 | +0.54(+0.50%) |
Oct 09, 2019 | 108.77 | 108.98 | 108.51 | 108.89 | 7,804 | +1.01(+0.94%) |
Oct 08, 2019 | 108.21 | 108.76 | 107.88 | 107.88 | 11,931 | -1.43(-1.31%) |
Oct 07, 2019 | 109.44 | 109.76 | 109.32 | 109.32 | 8,393 | -0.46(-0.42%) |
Oct 04, 2019 | 109.11 | 109.77 | 108.89 | 109.77 | 7,717 | +1.41(+1.30%) |
Oct 03, 2019 | 107.51 | 108.50 | 107.10 | 108.36 | 62,515 | +0.84(+0.78%) |
Oct 02, 2019 | 108.55 | 108.55 | 107.14 | 107.52 | 14,041 | -1.93(-1.76%) |