Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 121.50 | 121.96 | 121.50 | 121.90 | 13,984 | +0.15(+0.12%) |
Dec 30, 2019 | 122.33 | 122.33 | 121.63 | 121.75 | 4,368 | -0.71(-0.58%) |
Dec 27, 2019 | 122.30 | 122.50 | 122.26 | 122.46 | 4,370 | +0.52(+0.43%) |
Dec 26, 2019 | 121.92 | 122.19 | 121.77 | 121.94 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.77 | 121.97 | 121.77 | 121.84 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.25 | 122.38 | 121.69 | 121.70 | 15,842 | -0.18(-0.15%) |
Dec 20, 2019 | 121.68 | 122.41 | 121.68 | 121.88 | 15,951 | +0.58(+0.48%) |
Dec 19, 2019 | 121.12 | 121.30 | 120.92 | 121.30 | 7,849 | +0.52(+0.43%) |
Dec 18, 2019 | 120.58 | 120.79 | 120.45 | 120.78 | 3,466 | +0.36(+0.30%) |
Dec 17, 2019 | 120.46 | 120.67 | 120.16 | 120.41 | 6,587 | -0.05(-0.04%) |
Dec 16, 2019 | 120.35 | 120.77 | 120.35 | 120.47 | 7,714 | +0.65(+0.54%) |
Dec 13, 2019 | 119.29 | 119.88 | 119.26 | 119.82 | 9,566 | +0.21(+0.18%) |
Dec 12, 2019 | 119.23 | 120.11 | 119.19 | 119.61 | 14,481 | +0.44(+0.37%) |
Dec 11, 2019 | 119.14 | 119.32 | 119.00 | 119.17 | 5,935 | +0.39(+0.33%) |
Dec 10, 2019 | 119.05 | 119.10 | 118.71 | 118.78 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.90 | 119.32 | 118.90 | 119.11 | 6,617 | +0.20(+0.17%) |
Dec 06, 2019 | 119.04 | 119.27 | 118.90 | 118.90 | 3,518 | +0.57(+0.48%) |
Dec 05, 2019 | 118.14 | 118.50 | 117.75 | 118.34 | 9,358 | +0.36(+0.30%) |
Dec 04, 2019 | 117.36 | 118.03 | 117.36 | 117.98 | 9,933 | +0.94(+0.80%) |
Dec 03, 2019 | 117.02 | 117.04 | 116.53 | 117.04 | 12,727 | -0.51(-0.43%) |
Dec 02, 2019 | 117.65 | 117.65 | 116.99 | 117.55 | 16,100 | +0.07(+0.06%) |
Nov 29, 2019 | 117.76 | 117.76 | 117.48 | 117.48 | 3,738 | -0.28(-0.24%) |
Nov 27, 2019 | 117.52 | 117.83 | 117.38 | 117.76 | 13,195 | +0.50(+0.43%) |
Nov 26, 2019 | 116.48 | 117.26 | 116.48 | 117.26 | 5,758 | +0.82(+0.70%) |
Nov 25, 2019 | 116.23 | 116.44 | 116.20 | 116.44 | 3,634 | +0.60(+0.52%) |
Nov 22, 2019 | 115.46 | 115.97 | 115.40 | 115.84 | 3,848 | +0.05(+0.05%) |
Nov 21, 2019 | 116.47 | 116.55 | 115.73 | 115.79 | 16,613 | -0.70(-0.60%) |
Nov 20, 2019 | 116.64 | 116.98 | 116.21 | 116.49 | 24,946 | -0.09(-0.08%) |
Nov 19, 2019 | 116.94 | 116.94 | 116.43 | 116.58 | 7,898 | -0.16(-0.13%) |
Nov 18, 2019 | 116.21 | 117.09 | 116.21 | 116.73 | 18,900 | +0.42(+0.36%) |
Nov 15, 2019 | 116.35 | 116.35 | 115.81 | 116.32 | 71,143 | +0.51(+0.44%) |
Nov 14, 2019 | 115.91 | 116.12 | 115.58 | 115.81 | 6,920 | -0.06(-0.05%) |
Nov 13, 2019 | 115.32 | 115.96 | 115.32 | 115.87 | 18,056 | +0.53(+0.46%) |
Nov 12, 2019 | 115.51 | 115.51 | 115.14 | 115.34 | 6,511 | +0.11(+0.09%) |
Nov 11, 2019 | 115.18 | 115.32 | 115.16 | 115.23 | 6,411 | -0.19(-0.17%) |
Nov 08, 2019 | 115.24 | 115.43 | 115.03 | 115.43 | 8,246 | +0.15(+0.13%) |
Nov 07, 2019 | 115.95 | 115.95 | 115.22 | 115.28 | 11,079 | -0.26(-0.23%) |
Nov 06, 2019 | 115.17 | 115.67 | 114.96 | 115.54 | 8,043 | +0.51(+0.44%) |
Nov 05, 2019 | 114.97 | 115.25 | 114.96 | 115.03 | 26,804 | +0.08(+0.07%) |
Nov 04, 2019 | 116.14 | 116.14 | 114.72 | 114.96 | 9,132 | -0.69(-0.60%) |
Nov 01, 2019 | 115.26 | 116.12 | 115.26 | 115.65 | 16,383 | +0.34(+0.29%) |
Oct 31, 2019 | 115.72 | 116.23 | 114.91 | 115.31 | 7,061 | -0.52(-0.45%) |
Oct 30, 2019 | 115.40 | 115.94 | 115.11 | 115.83 | 11,437 | +0.53(+0.46%) |
Oct 29, 2019 | 115.62 | 115.70 | 115.25 | 115.30 | 13,240 | -0.02(-0.02%) |
Oct 28, 2019 | 115.94 | 115.94 | 115.21 | 115.32 | 4,746 | -0.35(-0.30%) |
Oct 25, 2019 | 115.49 | 115.91 | 115.41 | 115.67 | 12,315 | -0.13(-0.11%) |
Oct 24, 2019 | 115.96 | 115.96 | 115.57 | 115.80 | 5,567 | +0.30(+0.26%) |
Oct 23, 2019 | 115.06 | 115.50 | 115.06 | 115.50 | 4,798 | +0.30(+0.26%) |
Oct 22, 2019 | 115.83 | 115.83 | 115.17 | 115.20 | 5,210 | +0.07(+0.06%) |
Oct 21, 2019 | 114.98 | 115.19 | 114.89 | 115.12 | 5,643 | +0.26(+0.22%) |
Oct 18, 2019 | 114.30 | 115.08 | 114.30 | 114.87 | 5,937 | +0.35(+0.31%) |
Oct 17, 2019 | 114.56 | 114.84 | 114.31 | 114.52 | 6,332 | +0.52(+0.46%) |
Oct 16, 2019 | 113.69 | 114.00 | 113.69 | 113.99 | 4,925 | +0.24(+0.21%) |
Oct 15, 2019 | 114.06 | 114.06 | 113.60 | 113.75 | 16,688 | -0.10(-0.09%) |
Oct 14, 2019 | 113.75 | 113.88 | 113.75 | 113.85 | 3,363 | -0.16(-0.14%) |
Oct 11, 2019 | 113.80 | 114.72 | 113.80 | 114.02 | 26,829 | +0.51(+0.45%) |
Oct 10, 2019 | 113.04 | 113.68 | 112.91 | 113.51 | 11,044 | +0.38(+0.34%) |
Oct 09, 2019 | 112.92 | 113.36 | 112.74 | 113.12 | 5,203 | +0.78(+0.69%) |
Oct 08, 2019 | 112.76 | 113.29 | 112.30 | 112.35 | 18,479 | -1.48(-1.30%) |
Oct 07, 2019 | 114.11 | 114.50 | 113.61 | 113.83 | 9,386 | -0.70(-0.61%) |
Oct 04, 2019 | 113.61 | 114.53 | 113.37 | 114.53 | 6,817 | +1.67(+1.48%) |
Oct 03, 2019 | 112.32 | 113.06 | 111.42 | 112.86 | 13,777 | +0.77(+0.69%) |
Oct 02, 2019 | 113.68 | 113.86 | 111.58 | 112.09 | 10,481 | -2.31(-2.02%) |