Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.43 | 111.71 | 110.21 | 110.82 | 5,271,421 | -0.52(-0.47%) |
Dec 30, 2019 | 111.71 | 111.72 | 111.09 | 111.34 | 3,159,111 | -0.18(-0.16%) |
Dec 27, 2019 | 111.84 | 111.84 | 111.19 | 111.52 | 3,802,544 | +0.06(+0.06%) |
Dec 26, 2019 | 111.53 | 111.76 | 110.92 | 111.45 | 4,529,605 | +0.01(+0.01%) |
Dec 24, 2019 | 111.09 | 111.53 | 110.97 | 111.44 | 2,388,681 | +0.45(+0.40%) |
Dec 23, 2019 | 112.08 | 112.54 | 110.97 | 110.99 | 4,810,634 | -1.18(-1.05%) |
Dec 20, 2019 | 113.28 | 113.88 | 111.92 | 112.17 | 8,530,469 | +0.20(+0.18%) |
Dec 19, 2019 | 111.84 | 112.36 | 111.69 | 111.97 | 4,787,325 | +0.20(+0.18%) |
Dec 18, 2019 | 113.31 | 113.46 | 111.75 | 111.77 | 5,472,459 | -1.32(-1.17%) |
Dec 17, 2019 | 112.78 | 113.48 | 112.55 | 113.09 | 4,907,143 | +0.69(+0.61%) |
Dec 16, 2019 | 112.29 | 113.16 | 112.29 | 112.40 | 5,738,169 | +0.23(+0.21%) |
Dec 13, 2019 | 111.11 | 112.50 | 110.98 | 112.17 | 5,755,077 | +0.49(+0.44%) |
Dec 12, 2019 | 110.97 | 112.00 | 110.67 | 111.67 | 4,449,470 | +0.71(+0.64%) |
Dec 11, 2019 | 111.34 | 111.57 | 110.53 | 110.97 | 3,760,255 | -0.13(-0.12%) |
Dec 10, 2019 | 111.29 | 111.49 | 110.98 | 111.10 | 4,592,325 | -0.20(-0.18%) |
Dec 09, 2019 | 111.50 | 111.77 | 111.13 | 111.30 | 5,164,717 | -0.39(-0.35%) |
Dec 06, 2019 | 111.04 | 111.71 | 110.89 | 111.69 | 4,656,824 | +1.05(+0.94%) |
Dec 05, 2019 | 110.37 | 110.76 | 109.49 | 110.65 | 4,667,983 | +0.47(+0.42%) |
Dec 04, 2019 | 110.58 | 110.66 | 109.82 | 110.18 | 5,985,705 | +0.02(+0.02%) |
Dec 03, 2019 | 109.91 | 110.43 | 109.33 | 110.16 | 7,278,261 | -0.57(-0.51%) |
Dec 02, 2019 | 110.61 | 110.82 | 109.39 | 110.73 | 6,108,882 | +0.18(+0.16%) |
Nov 29, 2019 | 110.60 | 111.37 | 110.47 | 110.55 | 3,401,101 | +0.31(+0.28%) |
Nov 27, 2019 | 110.83 | 111.21 | 110.22 | 110.25 | 3,705,846 | -0.40(-0.36%) |
Nov 26, 2019 | 110.43 | 110.75 | 109.96 | 110.65 | 6,778,448 | +0.25(+0.23%) |
Nov 25, 2019 | 111.40 | 111.42 | 109.45 | 110.39 | 6,335,716 | -0.41(-0.37%) |
Nov 22, 2019 | 111.54 | 111.68 | 110.72 | 110.80 | 4,140,288 | -0.46(-0.42%) |
Nov 21, 2019 | 110.31 | 111.40 | 110.16 | 111.27 | 4,634,623 | +0.68(+0.61%) |
Nov 20, 2019 | 111.59 | 111.84 | 109.91 | 110.59 | 5,467,870 | -0.71(-0.63%) |
Nov 19, 2019 | 111.50 | 111.73 | 111.13 | 111.30 | 4,002,345 | -0.33(-0.30%) |
Nov 18, 2019 | 109.96 | 112.21 | 109.76 | 111.63 | 7,053,725 | +1.28(+1.16%) |
Nov 15, 2019 | 112.03 | 112.33 | 109.89 | 110.35 | 10,929,995 | -1.65(-1.47%) |
Nov 14, 2019 | 115.67 | 116.39 | 110.94 | 112.00 | 24,241,938 | -0.31(-0.27%) |
Nov 13, 2019 | 110.62 | 112.66 | 110.15 | 112.31 | 8,620,929 | +1.73(+1.56%) |
Nov 12, 2019 | 111.03 | 111.40 | 110.29 | 110.58 | 5,454,276 | +0.07(+0.07%) |
Nov 11, 2019 | 110.19 | 111.06 | 109.80 | 110.51 | 4,781,807 | -0.37(-0.33%) |
Nov 08, 2019 | 111.69 | 112.22 | 110.41 | 110.88 | 4,129,731 | -0.73(-0.66%) |
Nov 07, 2019 | 111.40 | 112.25 | 110.97 | 111.61 | 4,783,280 | +0.68(+0.61%) |
Nov 06, 2019 | 110.31 | 111.05 | 110.20 | 110.93 | 3,892,475 | +0.59(+0.54%) |
Nov 05, 2019 | 109.24 | 110.60 | 108.68 | 110.34 | 4,541,108 | +1.20(+1.10%) |
Nov 04, 2019 | 109.91 | 110.57 | 108.77 | 109.14 | 4,984,085 | -0.05(-0.04%) |
Nov 01, 2019 | 109.47 | 109.51 | 108.83 | 109.19 | 4,053,141 | +0.33(+0.31%) |
Oct 31, 2019 | 109.48 | 109.80 | 108.45 | 108.85 | 5,258,093 | -0.78(-0.71%) |
Oct 30, 2019 | 108.78 | 109.89 | 108.66 | 109.63 | 3,227,547 | +0.88(+0.81%) |
Oct 29, 2019 | 110.01 | 110.22 | 108.69 | 108.75 | 5,160,812 | -1.92(-1.74%) |
Oct 28, 2019 | 110.70 | 111.12 | 110.03 | 110.67 | 3,667,197 | +0.17(+0.15%) |
Oct 25, 2019 | 110.47 | 110.77 | 109.73 | 110.51 | 2,762,310 | -0.06(-0.05%) |
Oct 24, 2019 | 110.61 | 111.00 | 110.02 | 110.56 | 3,148,194 | -0.23(-0.21%) |
Oct 23, 2019 | 110.63 | 111.26 | 110.18 | 110.80 | 3,089,318 | -0.21(-0.19%) |
Oct 22, 2019 | 111.17 | 111.56 | 110.83 | 111.01 | 2,797,014 | -0.15(-0.13%) |
Oct 21, 2019 | 110.75 | 111.24 | 110.30 | 111.16 | 3,740,435 | +0.56(+0.50%) |
Oct 18, 2019 | 111.82 | 111.95 | 110.59 | 110.60 | 6,024,666 | -0.65(-0.58%) |
Oct 17, 2019 | 111.09 | 111.63 | 110.80 | 111.25 | 4,266,538 | +0.39(+0.35%) |
Oct 16, 2019 | 110.76 | 111.50 | 110.56 | 110.86 | 4,464,289 | -0.10(-0.09%) |
Oct 15, 2019 | 110.78 | 111.39 | 110.35 | 110.96 | 5,800,989 | +0.33(+0.30%) |
Oct 14, 2019 | 111.26 | 111.83 | 110.56 | 110.63 | 4,955,620 | -0.99(-0.89%) |
Oct 11, 2019 | 111.28 | 112.06 | 110.21 | 111.62 | 6,624,676 | +0.58(+0.53%) |
Oct 10, 2019 | 110.38 | 111.29 | 110.10 | 111.04 | 4,780,368 | +0.63(+0.57%) |
Oct 09, 2019 | 109.71 | 110.75 | 109.56 | 110.41 | 4,236,491 | +1.25(+1.15%) |
Oct 08, 2019 | 108.44 | 110.16 | 108.30 | 109.15 | 5,974,589 | +0.33(+0.30%) |
Oct 07, 2019 | 109.63 | 109.82 | 108.50 | 108.83 | 5,120,127 | -0.86(-0.79%) |
Oct 04, 2019 | 108.06 | 109.82 | 107.86 | 109.69 | 5,245,298 | +1.72(+1.59%) |
Oct 03, 2019 | 107.57 | 108.43 | 106.37 | 107.97 | 5,783,788 | +0.18(+0.16%) |
Oct 02, 2019 | 108.98 | 109.12 | 107.32 | 107.80 | 6,472,426 | -1.61(-1.47%) |