Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.82 | 112.10 | 110.59 | 111.20 | 5,253,281 | -0.52(-0.47%) |
Dec 30, 2019 | 112.10 | 112.11 | 111.47 | 111.72 | 3,148,240 | -0.18(-0.16%) |
Dec 27, 2019 | 112.23 | 112.23 | 111.58 | 111.90 | 3,789,459 | +0.07(+0.06%) |
Dec 26, 2019 | 111.92 | 112.14 | 111.30 | 111.83 | 4,514,018 | +0.01(+0.01%) |
Dec 24, 2019 | 111.47 | 111.91 | 111.36 | 111.83 | 2,380,461 | +0.45(+0.40%) |
Dec 23, 2019 | 112.47 | 112.93 | 111.36 | 111.38 | 4,794,080 | -1.18(-1.05%) |
Dec 20, 2019 | 113.67 | 114.27 | 112.30 | 112.56 | 8,501,115 | +0.20(+0.17%) |
Dec 19, 2019 | 112.23 | 112.75 | 112.08 | 112.36 | 4,770,852 | +0.21(+0.18%) |
Dec 18, 2019 | 113.70 | 113.86 | 112.13 | 112.15 | 5,453,627 | -1.33(-1.17%) |
Dec 17, 2019 | 113.17 | 113.88 | 112.94 | 113.48 | 4,890,257 | +0.69(+0.61%) |
Dec 16, 2019 | 112.68 | 113.55 | 112.68 | 112.79 | 5,718,424 | +0.23(+0.21%) |
Dec 13, 2019 | 111.50 | 112.89 | 111.37 | 112.56 | 5,735,273 | +0.50(+0.44%) |
Dec 12, 2019 | 111.35 | 112.39 | 111.05 | 112.06 | 4,434,158 | +0.71(+0.64%) |
Dec 11, 2019 | 111.72 | 111.96 | 110.91 | 111.35 | 3,747,316 | -0.13(-0.12%) |
Dec 10, 2019 | 111.68 | 111.87 | 111.37 | 111.48 | 4,576,522 | -0.21(-0.18%) |
Dec 09, 2019 | 111.88 | 112.15 | 111.52 | 111.69 | 5,146,945 | -0.39(-0.35%) |
Dec 06, 2019 | 111.42 | 112.10 | 111.27 | 112.08 | 4,640,799 | +1.05(+0.94%) |
Dec 05, 2019 | 110.75 | 111.14 | 109.87 | 111.03 | 4,651,920 | +0.47(+0.42%) |
Dec 04, 2019 | 110.96 | 111.04 | 110.20 | 110.56 | 5,965,107 | +0.02(+0.02%) |
Dec 03, 2019 | 110.29 | 110.81 | 109.70 | 110.54 | 7,253,216 | -0.57(-0.51%) |
Dec 02, 2019 | 110.99 | 111.20 | 109.77 | 111.11 | 6,087,860 | +0.18(+0.16%) |
Nov 29, 2019 | 110.98 | 111.75 | 110.85 | 110.94 | 3,389,397 | +0.31(+0.28%) |
Nov 27, 2019 | 111.21 | 111.60 | 110.60 | 110.63 | 3,693,094 | -0.40(-0.36%) |
Nov 26, 2019 | 110.81 | 111.13 | 110.34 | 111.03 | 6,755,123 | +0.25(+0.23%) |
Nov 25, 2019 | 111.78 | 111.80 | 109.83 | 110.78 | 6,313,914 | -0.41(-0.37%) |
Nov 22, 2019 | 111.92 | 112.06 | 111.10 | 111.19 | 4,126,041 | -0.47(-0.42%) |
Nov 21, 2019 | 110.69 | 111.78 | 110.54 | 111.65 | 4,618,675 | +0.68(+0.61%) |
Nov 20, 2019 | 111.98 | 112.23 | 110.29 | 110.97 | 5,449,054 | -0.71(-0.63%) |
Nov 19, 2019 | 111.89 | 112.12 | 111.51 | 111.68 | 3,988,572 | -0.34(-0.30%) |
Nov 18, 2019 | 110.34 | 112.59 | 110.14 | 112.02 | 7,029,452 | +1.29(+1.16%) |
Nov 15, 2019 | 112.42 | 112.71 | 110.27 | 110.73 | 10,892,383 | -1.66(-1.48%) |
Nov 14, 2019 | 116.07 | 116.79 | 111.33 | 112.39 | 24,158,520 | -0.31(-0.27%) |
Nov 13, 2019 | 111.00 | 113.05 | 110.53 | 112.70 | 8,591,263 | +1.73(+1.56%) |
Nov 12, 2019 | 111.41 | 111.78 | 110.67 | 110.96 | 5,435,507 | +0.07(+0.07%) |
Nov 11, 2019 | 110.57 | 111.44 | 110.18 | 110.89 | 4,765,352 | -0.37(-0.34%) |
Nov 08, 2019 | 112.07 | 112.60 | 110.80 | 111.26 | 4,115,520 | -0.74(-0.66%) |
Nov 07, 2019 | 111.78 | 112.64 | 111.35 | 112.00 | 4,766,820 | +0.68(+0.61%) |
Nov 06, 2019 | 110.69 | 111.43 | 110.58 | 111.32 | 3,879,080 | +0.60(+0.54%) |
Nov 05, 2019 | 109.62 | 110.98 | 109.05 | 110.72 | 4,525,481 | +1.20(+1.10%) |
Nov 04, 2019 | 110.29 | 110.95 | 109.15 | 109.52 | 4,966,934 | -0.05(-0.04%) |
Nov 01, 2019 | 109.84 | 109.89 | 109.20 | 109.57 | 4,039,194 | +0.34(+0.31%) |
Oct 31, 2019 | 109.85 | 110.18 | 108.83 | 109.23 | 5,239,999 | -0.78(-0.71%) |
Oct 30, 2019 | 109.16 | 110.26 | 109.04 | 110.01 | 3,216,440 | +0.89(+0.81%) |
Oct 29, 2019 | 110.39 | 110.60 | 109.06 | 109.13 | 5,143,053 | -1.93(-1.74%) |
Oct 28, 2019 | 111.08 | 111.50 | 110.41 | 111.06 | 3,654,578 | +0.17(+0.15%) |
Oct 25, 2019 | 110.85 | 111.15 | 110.11 | 110.89 | 2,752,805 | -0.06(-0.05%) |
Oct 24, 2019 | 110.99 | 111.38 | 110.39 | 110.94 | 3,137,360 | -0.23(-0.21%) |
Oct 23, 2019 | 111.01 | 111.64 | 110.56 | 111.18 | 3,078,688 | -0.21(-0.19%) |
Oct 22, 2019 | 111.55 | 111.94 | 111.21 | 111.39 | 2,787,389 | -0.15(-0.13%) |
Oct 21, 2019 | 111.13 | 111.62 | 110.68 | 111.54 | 3,727,564 | +0.56(+0.50%) |
Oct 18, 2019 | 112.20 | 112.34 | 110.97 | 110.98 | 6,003,934 | -0.65(-0.58%) |
Oct 17, 2019 | 111.47 | 112.02 | 111.19 | 111.63 | 4,251,856 | +0.39(+0.35%) |
Oct 16, 2019 | 111.14 | 111.88 | 110.94 | 111.24 | 4,448,927 | -0.10(-0.09%) |
Oct 15, 2019 | 111.16 | 111.77 | 110.73 | 111.34 | 5,781,027 | +0.33(+0.30%) |
Oct 14, 2019 | 111.64 | 112.21 | 110.94 | 111.01 | 4,938,568 | -1.00(-0.89%) |
Oct 11, 2019 | 111.66 | 112.44 | 110.59 | 112.01 | 6,601,880 | +0.59(+0.53%) |
Oct 10, 2019 | 110.76 | 111.67 | 110.48 | 111.42 | 4,763,918 | +0.63(+0.57%) |
Oct 09, 2019 | 110.09 | 111.13 | 109.94 | 110.79 | 4,221,913 | +1.26(+1.15%) |
Oct 08, 2019 | 108.81 | 110.54 | 108.67 | 109.53 | 5,954,030 | +0.33(+0.30%) |
Oct 07, 2019 | 110.01 | 110.20 | 108.88 | 109.20 | 5,102,508 | -0.87(-0.79%) |
Oct 04, 2019 | 108.43 | 110.20 | 108.23 | 110.07 | 5,227,249 | +1.72(+1.59%) |
Oct 03, 2019 | 107.94 | 108.80 | 106.73 | 108.34 | 5,763,885 | +0.18(+0.16%) |
Oct 02, 2019 | 109.36 | 109.50 | 107.69 | 108.17 | 6,450,153 | -1.61(-1.47%) |