Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.08 | 111.29 | 110.97 | 111.03 | 6,337,709 | -0.46(-0.41%) |
Dec 30, 2019 | 110.98 | 111.50 | 110.87 | 111.49 | 11,517,235 | +0.20(+0.18%) |
Dec 27, 2019 | 111.37 | 111.41 | 111.30 | 111.30 | 10,086,125 | +0.16(+0.14%) |
Dec 26, 2019 | 111.10 | 111.16 | 110.89 | 111.14 | 4,471,344 | +0.20(+0.18%) |
Dec 24, 2019 | 110.69 | 111.03 | 110.64 | 110.94 | 3,040,127 | +0.11(+0.10%) |
Dec 23, 2019 | 110.89 | 110.94 | 110.61 | 110.83 | 4,410,952 | +0.05(+0.05%) |
Dec 20, 2019 | 110.75 | 110.83 | 110.62 | 110.77 | 10,702,563 | -0.03(-0.03%) |
Dec 19, 2019 | 110.70 | 110.93 | 110.64 | 110.81 | 10,781,475 | +0.11(+0.10%) |
Dec 18, 2019 | 110.79 | 110.87 | 110.61 | 110.70 | 11,792,173 | -0.08(-0.07%) |
Dec 17, 2019 | 110.97 | 111.08 | 110.75 | 110.78 | 12,579,401 | -0.09(-0.08%) |
Dec 16, 2019 | 110.98 | 111.05 | 110.75 | 110.86 | 9,316,109 | -0.25(-0.23%) |
Dec 13, 2019 | 110.81 | 111.17 | 110.52 | 111.11 | 14,413,384 | +0.72(+0.65%) |
Dec 12, 2019 | 110.86 | 110.89 | 110.05 | 110.40 | 11,988,033 | -0.51(-0.46%) |
Dec 11, 2019 | 110.67 | 111.03 | 110.63 | 110.91 | 5,103,846 | +0.43(+0.39%) |
Dec 10, 2019 | 110.62 | 110.72 | 110.37 | 110.47 | 7,424,447 | +0.00(+0.00%) |
Dec 09, 2019 | 110.76 | 110.77 | 110.45 | 110.47 | 5,251,974 | -0.02(-0.02%) |
Dec 06, 2019 | 110.23 | 110.66 | 110.17 | 110.49 | 7,106,050 | -0.06(-0.06%) |
Dec 05, 2019 | 110.50 | 110.65 | 110.32 | 110.55 | 6,586,900 | -0.12(-0.11%) |
Dec 04, 2019 | 110.65 | 110.79 | 110.31 | 110.67 | 12,915,381 | -0.15(-0.13%) |
Dec 03, 2019 | 110.47 | 110.92 | 110.35 | 110.82 | 10,869,340 | +0.85(+0.77%) |
Dec 02, 2019 | 109.97 | 110.04 | 109.73 | 109.97 | 17,496,234 | -0.48(-0.43%) |
Nov 29, 2019 | 110.63 | 110.70 | 110.34 | 110.45 | 6,095,198 | -0.22(-0.20%) |
Nov 27, 2019 | 110.47 | 110.72 | 110.46 | 110.68 | 8,416,120 | -0.01(-0.01%) |
Nov 26, 2019 | 110.52 | 110.76 | 110.50 | 110.69 | 10,066,892 | +0.28(+0.26%) |
Nov 25, 2019 | 110.17 | 110.46 | 110.16 | 110.40 | 7,888,502 | +0.38(+0.35%) |
Nov 22, 2019 | 109.98 | 110.06 | 109.81 | 110.02 | 6,333,524 | +0.30(+0.28%) |
Nov 21, 2019 | 109.76 | 109.87 | 109.62 | 109.72 | 9,762,088 | -0.26(-0.24%) |
Nov 20, 2019 | 109.97 | 110.08 | 109.88 | 109.98 | 6,285,260 | +0.16(+0.14%) |
Nov 19, 2019 | 109.68 | 109.86 | 109.65 | 109.82 | 4,772,122 | +0.22(+0.20%) |
Nov 18, 2019 | 109.65 | 109.76 | 109.54 | 109.61 | 11,667,181 | +0.12(+0.11%) |
Nov 15, 2019 | 109.39 | 109.61 | 109.27 | 109.48 | 6,270,264 | +0.02(+0.02%) |
Nov 14, 2019 | 109.30 | 109.54 | 109.30 | 109.47 | 11,775,628 | +0.57(+0.52%) |
Nov 13, 2019 | 108.95 | 109.05 | 108.85 | 108.90 | 12,142,383 | +0.26(+0.24%) |
Nov 12, 2019 | 108.63 | 108.72 | 108.42 | 108.64 | 11,512,620 | +0.10(+0.09%) |
Nov 11, 2019 | 108.71 | 108.74 | 108.46 | 108.54 | 5,502,967 | +0.03(+0.03%) |
Nov 08, 2019 | 108.63 | 108.90 | 108.50 | 108.50 | 7,255,775 | -0.15(-0.14%) |
Nov 07, 2019 | 109.03 | 109.13 | 108.53 | 108.65 | 17,326,620 | -0.85(-0.78%) |
Nov 06, 2019 | 109.19 | 109.52 | 109.18 | 109.50 | 9,989,115 | +0.61(+0.56%) |
Nov 05, 2019 | 109.05 | 109.23 | 108.77 | 108.89 | 12,088,502 | -0.63(-0.58%) |
Nov 04, 2019 | 109.74 | 109.77 | 109.48 | 109.52 | 11,844,153 | -0.52(-0.47%) |
Nov 01, 2019 | 109.94 | 110.33 | 109.87 | 110.04 | 13,170,926 | +0.11(+0.10%) |
Oct 31, 2019 | 109.67 | 110.00 | 109.54 | 109.93 | 21,087,418 | +0.66(+0.61%) |
Oct 30, 2019 | 108.85 | 109.33 | 108.83 | 109.27 | 14,246,190 | +0.39(+0.36%) |
Oct 29, 2019 | 109.12 | 109.22 | 108.87 | 108.88 | 10,730,662 | -0.28(-0.26%) |
Oct 28, 2019 | 109.15 | 109.27 | 109.08 | 109.16 | 10,550,464 | -0.33(-0.30%) |
Oct 25, 2019 | 109.73 | 109.73 | 109.34 | 109.49 | 7,276,015 | -0.19(-0.17%) |
Oct 24, 2019 | 109.55 | 109.80 | 109.55 | 109.68 | 10,696,259 | +0.24(+0.22%) |
Oct 23, 2019 | 109.58 | 109.64 | 109.40 | 109.44 | 5,792,591 | +0.06(+0.06%) |
Oct 22, 2019 | 109.53 | 109.54 | 109.21 | 109.38 | 6,773,023 | +0.19(+0.17%) |
Oct 21, 2019 | 109.23 | 109.32 | 109.15 | 109.19 | 7,502,208 | -0.25(-0.23%) |
Oct 18, 2019 | 109.44 | 109.61 | 109.36 | 109.44 | 7,041,691 | +0.14(+0.13%) |
Oct 17, 2019 | 109.16 | 109.48 | 109.07 | 109.30 | 6,793,307 | +0.16(+0.14%) |
Oct 16, 2019 | 109.09 | 109.24 | 108.90 | 109.15 | 9,054,028 | +0.12(+0.11%) |
Oct 15, 2019 | 109.36 | 109.36 | 108.95 | 109.03 | 15,394,615 | -0.29(-0.27%) |
Oct 14, 2019 | 109.23 | 109.36 | 109.06 | 109.32 | 2,644,703 | +0.36(+0.33%) |
Oct 11, 2019 | 108.88 | 109.12 | 108.50 | 108.96 | 12,850,537 | -0.20(-0.18%) |
Oct 10, 2019 | 109.44 | 109.49 | 109.03 | 109.16 | 9,494,358 | -0.64(-0.59%) |
Oct 09, 2019 | 109.99 | 109.99 | 109.56 | 109.80 | 11,535,524 | +0.04(+0.04%) |
Oct 08, 2019 | 110.10 | 110.17 | 109.73 | 109.76 | 10,032,254 | -0.09(-0.09%) |
Oct 07, 2019 | 110.10 | 110.18 | 109.84 | 109.85 | 8,327,554 | -0.56(-0.51%) |
Oct 04, 2019 | 110.20 | 110.41 | 110.14 | 110.41 | 10,755,328 | +0.46(+0.41%) |
Oct 03, 2019 | 109.69 | 110.11 | 109.69 | 109.95 | 16,247,825 | +0.43(+0.39%) |
Oct 02, 2019 | 109.53 | 109.61 | 109.29 | 109.53 | 13,217,205 | -0.04(-0.04%) |