Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 112.96 | 113.40 | 112.84 | 113.36 | 0 | +0.27(+0.24%) |
Dec 30, 2019 | 114.02 | 114.14 | 112.96 | 113.09 | 0 | -0.43(-0.38%) |
Dec 27, 2019 | 114.13 | 114.19 | 113.38 | 113.52 | 0 | -0.42(-0.37%) |
Dec 26, 2019 | 113.44 | 113.99 | 113.28 | 113.94 | 0 | +0.69(+0.61%) |
Dec 24, 2019 | 113.28 | 113.33 | 112.89 | 113.25 | 0 | +0.16(+0.14%) |
Dec 23, 2019 | 113.29 | 113.41 | 112.84 | 113.09 | 0 | -0.07(-0.06%) |
Dec 20, 2019 | 113.19 | 114.02 | 112.89 | 113.16 | 0 | +0.01(+0.01%) |
Dec 19, 2019 | 113.54 | 113.60 | 112.95 | 113.15 | 0 | -0.32(-0.28%) |
Dec 18, 2019 | 114.14 | 114.19 | 113.46 | 113.47 | 0 | -0.50(-0.44%) |
Dec 17, 2019 | 113.21 | 114.26 | 113.12 | 113.97 | 0 | +0.89(+0.79%) |
Dec 16, 2019 | 113.51 | 114.18 | 113.06 | 113.08 | 0 | +0.44(+0.39%) |
Dec 13, 2019 | 113.52 | 114.37 | 112.25 | 112.64 | 0 | -1.11(-0.98%) |
Dec 12, 2019 | 110.83 | 114.03 | 110.67 | 113.75 | 0 | +3.19(+2.89%) |
Dec 11, 2019 | 111.25 | 111.52 | 110.51 | 110.56 | 0 | -0.52(-0.47%) |
Dec 10, 2019 | 110.69 | 111.42 | 110.38 | 111.08 | 0 | +0.24(+0.22%) |
Dec 09, 2019 | 110.71 | 111.26 | 110.59 | 110.84 | 0 | -0.11(-0.10%) |
Dec 06, 2019 | 110.43 | 111.25 | 110.43 | 110.95 | 0 | +1.67(+1.53%) |
Dec 05, 2019 | 109.16 | 109.48 | 108.80 | 109.28 | 0 | +0.52(+0.48%) |
Dec 04, 2019 | 107.75 | 109.16 | 107.64 | 108.76 | 0 | +1.28(+1.19%) |
Dec 03, 2019 | 108.06 | 108.07 | 106.66 | 107.48 | 0 | -1.74(-1.59%) |
Dec 02, 2019 | 110.11 | 110.66 | 109.13 | 109.22 | 0 | -0.52(-0.47%) |
Nov 29, 2019 | 109.87 | 110.31 | 109.56 | 109.74 | 0 | -0.39(-0.35%) |
Nov 27, 2019 | 109.82 | 110.13 | 110.13 | 110.13 | 0 | +0.71(+0.65%) |
Nov 26, 2019 | 109.75 | 109.79 | 109.04 | 109.42 | 0 | -0.60(-0.55%) |
Nov 25, 2019 | 109.45 | 110.31 | 109.41 | 110.02 | 0 | +0.76(+0.70%) |
Nov 22, 2019 | 108.44 | 109.54 | 108.40 | 109.26 | 0 | +1.07(+0.99%) |
Nov 21, 2019 | 108.53 | 108.71 | 107.71 | 108.19 | 0 | +0.08(+0.07%) |
Nov 20, 2019 | 108.24 | 108.54 | 107.34 | 108.11 | 0 | -0.57(-0.52%) |
Nov 19, 2019 | 108.88 | 109.24 | 108.30 | 108.68 | 0 | +0.08(+0.07%) |
Nov 18, 2019 | 108.33 | 108.71 | 107.94 | 108.60 | 0 | +0.13(+0.12%) |
Nov 15, 2019 | 108.15 | 108.49 | 107.89 | 108.47 | 0 | +0.68(+0.63%) |
Nov 14, 2019 | 107.64 | 107.91 | 107.21 | 107.79 | 0 | -0.10(-0.09%) |
Nov 13, 2019 | 108.25 | 108.49 | 107.36 | 107.89 | 0 | -1.16(-1.06%) |
Nov 12, 2019 | 109.12 | 109.66 | 108.72 | 109.05 | 0 | -0.16(-0.15%) |
Nov 11, 2019 | 109.08 | 109.56 | 108.82 | 109.21 | 0 | -0.51(-0.46%) |
Nov 08, 2019 | 109.33 | 109.80 | 108.81 | 109.72 | 0 | +0.15(+0.14%) |
Nov 07, 2019 | 109.35 | 110.55 | 109.35 | 109.57 | 0 | +0.90(+0.83%) |
Nov 06, 2019 | 108.55 | 108.97 | 108.04 | 108.67 | 0 | -0.09(-0.08%) |
Nov 05, 2019 | 108.22 | 109.36 | 108.22 | 108.76 | 0 | +0.89(+0.83%) |
Nov 04, 2019 | 106.48 | 107.95 | 106.48 | 107.87 | 0 | +2.07(+1.96%) |
Nov 01, 2019 | 104.48 | 105.82 | 104.47 | 105.80 | 0 | +2.01(+1.94%) |
Oct 31, 2019 | 104.31 | 104.31 | 102.72 | 103.79 | 0 | -1.02(-0.97%) |
Oct 30, 2019 | 105.48 | 105.48 | 104.24 | 104.81 | 0 | -0.96(-0.91%) |
Oct 29, 2019 | 105.14 | 106.29 | 105.14 | 105.77 | 0 | +0.17(+0.16%) |
Oct 28, 2019 | 105.14 | 106.01 | 105.14 | 105.60 | 0 | +0.89(+0.85%) |
Oct 25, 2019 | 103.55 | 105.05 | 103.55 | 104.71 | 0 | +1.13(+1.09%) |
Oct 24, 2019 | 104.22 | 104.29 | 103.05 | 103.58 | 0 | -0.50(-0.48%) |
Oct 23, 2019 | 103.42 | 104.10 | 103.24 | 104.08 | 0 | +0.51(+0.49%) |
Oct 22, 2019 | 102.82 | 104.40 | 102.03 | 103.57 | 0 | +0.71(+0.69%) |
Oct 21, 2019 | 101.84 | 103.02 | 101.84 | 102.86 | 0 | +1.87(+1.85%) |
Oct 18, 2019 | 100.07 | 101.38 | 99.98 | 100.99 | 0 | +0.90(+0.90%) |
Oct 17, 2019 | 100.54 | 101.00 | 99.69 | 100.09 | 0 | -0.12(-0.12%) |
Oct 16, 2019 | 100.74 | 101.52 | 100.10 | 100.21 | 0 | -0.28(-0.28%) |
Oct 15, 2019 | 99.12 | 101.26 | 98.59 | 100.49 | 0 | +1.81(+1.83%) |
Oct 14, 2019 | 98.14 | 98.93 | 97.86 | 98.68 | 0 | +0.09(+0.09%) |
Oct 11, 2019 | 98.23 | 99.79 | 98.23 | 98.59 | 0 | +1.80(+1.86%) |
Oct 10, 2019 | 95.83 | 97.44 | 95.77 | 96.79 | 0 | +1.43(+1.50%) |
Oct 09, 2019 | 95.31 | 95.81 | 94.87 | 95.36 | 0 | +0.77(+0.81%) |
Oct 08, 2019 | 95.61 | 95.61 | 94.53 | 94.59 | 0 | -2.34(-2.41%) |
Oct 07, 2019 | 97.04 | 97.93 | 96.67 | 96.93 | 0 | -0.29(-0.30%) |
Oct 04, 2019 | 95.74 | 97.29 | 95.50 | 97.22 | 0 | +1.63(+1.71%) |
Oct 03, 2019 | 95.04 | 95.62 | 93.51 | 95.59 | 0 | +0.13(+0.14%) |
Oct 02, 2019 | 96.64 | 96.69 | 95.18 | 95.46 | 0 | -1.98(-2.03%) |