Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 119.94 | 120.41 | 119.94 | 120.41 | 1,464 | +0.28(+0.23%) |
Dec 30, 2019 | 121.07 | 121.07 | 119.99 | 120.13 | 118,297 | -0.78(-0.65%) |
Dec 27, 2019 | 121.11 | 121.20 | 120.74 | 120.92 | 70,490 | +0.28(+0.23%) |
Dec 26, 2019 | 120.04 | 120.64 | 120.02 | 120.64 | 14,111 | +0.67(+0.56%) |
Dec 24, 2019 | 119.97 | 120.16 | 119.90 | 119.97 | 1,464 | +0.06(+0.05%) |
Dec 23, 2019 | 119.96 | 120.02 | 119.89 | 119.91 | 3,735 | +0.10(+0.08%) |
Dec 20, 2019 | 119.87 | 120.14 | 119.81 | 119.81 | 9,098 | -0.07(-0.06%) |
Dec 19, 2019 | 119.65 | 120.10 | 119.65 | 119.88 | 3,844 | +0.03(+0.03%) |
Dec 18, 2019 | 119.93 | 119.96 | 119.77 | 119.85 | 2,405 | -0.20(-0.17%) |
Dec 17, 2019 | 120.12 | 120.16 | 120.05 | 120.05 | 2,174 | -0.04(-0.04%) |
Dec 16, 2019 | 119.97 | 120.34 | 119.97 | 120.09 | 4,235 | +0.78(+0.66%) |
Dec 13, 2019 | 119.25 | 119.53 | 119.02 | 119.31 | 4,628 | +0.59(+0.50%) |
Dec 12, 2019 | 117.74 | 118.72 | 117.74 | 118.72 | 1,450 | +0.97(+0.82%) |
Dec 11, 2019 | 117.24 | 117.74 | 117.24 | 117.74 | 783 | +0.61(+0.52%) |
Dec 10, 2019 | 117.17 | 117.53 | 117.14 | 117.14 | 44,511 | -0.27(-0.23%) |
Dec 09, 2019 | 117.56 | 117.56 | 117.40 | 117.40 | 625 | -0.28(-0.24%) |
Dec 06, 2019 | 117.50 | 117.82 | 117.50 | 117.68 | 109,411 | +0.96(+0.82%) |
Dec 05, 2019 | 117.11 | 117.11 | 116.58 | 116.72 | 108,744 | +0.02(+0.02%) |
Dec 04, 2019 | 116.62 | 116.93 | 116.62 | 116.71 | 2,588 | +0.80(+0.69%) |
Dec 03, 2019 | 115.73 | 115.91 | 115.39 | 115.91 | 14,847 | -0.88(-0.76%) |
Dec 02, 2019 | 117.16 | 117.17 | 116.44 | 116.79 | 5,711 | -0.68(-0.58%) |
Nov 29, 2019 | 118.01 | 118.01 | 117.48 | 117.48 | 6,943 | -1.05(-0.88%) |
Nov 27, 2019 | 118.01 | 118.52 | 117.81 | 118.52 | 4,313 | +0.81(+0.69%) |
Nov 26, 2019 | 117.30 | 117.75 | 117.30 | 117.72 | 52,312 | +0.51(+0.44%) |
Nov 25, 2019 | 116.79 | 117.21 | 116.79 | 117.20 | 24,023 | +0.91(+0.78%) |
Nov 22, 2019 | 116.16 | 116.38 | 115.95 | 116.29 | 134,344 | +0.50(+0.44%) |
Nov 21, 2019 | 116.30 | 116.30 | 115.78 | 115.78 | 2,805 | -0.40(-0.34%) |
Nov 20, 2019 | 116.70 | 116.80 | 115.98 | 116.18 | 4,201 | -0.52(-0.44%) |
Nov 19, 2019 | 117.31 | 117.31 | 116.58 | 116.70 | 2,869 | -0.93(-0.79%) |
Nov 18, 2019 | 117.28 | 117.63 | 117.28 | 117.63 | 9,402 | +0.32(+0.27%) |
Nov 15, 2019 | 117.11 | 117.44 | 117.11 | 117.31 | 15,044 | +0.40(+0.34%) |
Nov 14, 2019 | 116.70 | 116.91 | 116.56 | 116.91 | 1,407 | +0.08(+0.07%) |
Nov 13, 2019 | 116.72 | 116.94 | 116.57 | 116.83 | 6,708 | -0.30(-0.26%) |
Nov 12, 2019 | 117.48 | 117.54 | 117.02 | 117.13 | 15,229 | -0.17(-0.14%) |
Nov 11, 2019 | 117.21 | 117.30 | 117.21 | 117.30 | 1,656 | -0.08(-0.07%) |
Nov 08, 2019 | 117.37 | 117.50 | 117.17 | 117.38 | 9,889 | -0.20(-0.17%) |
Nov 07, 2019 | 118.06 | 118.06 | 117.53 | 117.59 | 2,078 | -0.01(-0.01%) |
Nov 06, 2019 | 117.75 | 117.75 | 117.41 | 117.59 | 1,154 | -0.22(-0.18%) |
Nov 05, 2019 | 117.68 | 117.86 | 117.68 | 117.81 | 2,227 | +0.09(+0.07%) |
Nov 04, 2019 | 117.93 | 117.93 | 117.66 | 117.72 | 9,484 | +0.53(+0.45%) |
Nov 01, 2019 | 117.23 | 117.39 | 117.18 | 117.20 | 32,718 | +0.69(+0.59%) |
Oct 31, 2019 | 116.72 | 116.72 | 115.98 | 116.51 | 10,484 | -0.37(-0.32%) |
Oct 30, 2019 | 115.97 | 116.88 | 115.97 | 116.88 | 1,211 | +0.57(+0.49%) |
Oct 29, 2019 | 116.58 | 116.58 | 116.31 | 116.31 | 19,288 | -0.40(-0.34%) |
Oct 28, 2019 | 116.89 | 116.89 | 116.66 | 116.71 | 5,020 | +0.52(+0.44%) |
Oct 25, 2019 | 116.17 | 116.26 | 116.15 | 116.20 | 1,788 | +0.28(+0.25%) |
Oct 24, 2019 | 115.80 | 115.91 | 115.63 | 115.91 | 1,449 | +0.09(+0.08%) |
Oct 23, 2019 | 116.02 | 116.02 | 115.50 | 115.82 | 6,084 | -0.30(-0.26%) |
Oct 22, 2019 | 116.54 | 116.55 | 116.12 | 116.12 | 1,701 | -0.53(-0.45%) |
Oct 21, 2019 | 116.56 | 116.65 | 116.56 | 116.65 | 205 | +0.44(+0.38%) |
Oct 18, 2019 | 116.10 | 116.22 | 116.10 | 116.22 | 420 | -0.22(-0.19%) |
Oct 17, 2019 | 116.75 | 116.82 | 116.30 | 116.43 | 12,677 | +0.31(+0.27%) |
Oct 16, 2019 | 115.80 | 116.12 | 115.80 | 116.12 | 1,176 | +0.58(+0.50%) |
Oct 15, 2019 | 114.84 | 115.90 | 114.75 | 115.54 | 46,995 | +1.31(+1.15%) |
Oct 14, 2019 | 114.26 | 114.34 | 114.06 | 114.23 | 13,563 | -0.20(-0.17%) |
Oct 11, 2019 | 114.30 | 115.13 | 114.30 | 114.43 | 2,840 | +1.87(+1.66%) |
Oct 10, 2019 | 112.14 | 112.56 | 112.14 | 112.56 | 1,311 | +0.72(+0.64%) |
Oct 09, 2019 | 111.79 | 111.95 | 111.79 | 111.84 | 757 | +1.35(+1.22%) |
Oct 08, 2019 | 110.84 | 111.32 | 110.49 | 110.49 | 1,740 | -1.23(-1.11%) |
Oct 07, 2019 | 111.80 | 111.80 | 111.60 | 111.73 | 6,827 | -0.44(-0.39%) |
Oct 04, 2019 | 111.26 | 112.16 | 111.26 | 112.16 | 1,578 | +1.05(+0.95%) |
Oct 03, 2019 | 110.47 | 111.11 | 110.44 | 111.11 | 6,274 | +0.56(+0.51%) |
Oct 02, 2019 | 111.80 | 111.80 | 110.55 | 110.55 | 2,861 | -2.43(-2.15%) |