Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.50 | 111.71 | 111.40 | 111.46 | 6,313,699 | -0.46(-0.41%) |
Dec 30, 2019 | 111.40 | 111.93 | 111.30 | 111.92 | 11,473,603 | +0.20(+0.18%) |
Dec 27, 2019 | 111.80 | 111.84 | 111.72 | 111.72 | 10,047,914 | +0.16(+0.14%) |
Dec 26, 2019 | 111.53 | 111.58 | 111.32 | 111.56 | 4,454,405 | +0.20(+0.18%) |
Dec 24, 2019 | 111.11 | 111.46 | 111.06 | 111.36 | 3,028,610 | +0.11(+0.10%) |
Dec 23, 2019 | 111.32 | 111.36 | 111.03 | 111.25 | 4,394,241 | +0.05(+0.05%) |
Dec 20, 2019 | 111.17 | 111.26 | 111.04 | 111.19 | 10,662,017 | -0.04(-0.03%) |
Dec 19, 2019 | 111.12 | 111.35 | 111.06 | 111.23 | 10,740,630 | +0.11(+0.10%) |
Dec 18, 2019 | 111.21 | 111.29 | 111.03 | 111.12 | 11,747,497 | -0.08(-0.07%) |
Dec 17, 2019 | 111.39 | 111.50 | 111.17 | 111.20 | 12,531,743 | -0.09(-0.08%) |
Dec 16, 2019 | 111.41 | 111.47 | 111.17 | 111.28 | 9,280,815 | -0.25(-0.23%) |
Dec 13, 2019 | 111.23 | 111.60 | 110.94 | 111.54 | 14,358,778 | +0.72(+0.65%) |
Dec 12, 2019 | 111.28 | 111.31 | 110.47 | 110.82 | 11,942,616 | -0.51(-0.46%) |
Dec 11, 2019 | 111.09 | 111.45 | 111.05 | 111.33 | 5,084,509 | +0.43(+0.39%) |
Dec 10, 2019 | 111.04 | 111.14 | 110.79 | 110.89 | 7,396,319 | +0.00(+0.00%) |
Dec 09, 2019 | 111.18 | 111.19 | 110.87 | 110.89 | 5,232,077 | -0.02(-0.02%) |
Dec 06, 2019 | 110.65 | 111.08 | 110.59 | 110.91 | 7,079,128 | -0.06(-0.05%) |
Dec 05, 2019 | 110.92 | 111.07 | 110.74 | 110.97 | 6,561,945 | -0.12(-0.11%) |
Dec 04, 2019 | 111.07 | 111.22 | 110.73 | 111.09 | 12,866,451 | -0.15(-0.13%) |
Dec 03, 2019 | 110.89 | 111.35 | 110.77 | 111.24 | 10,828,161 | +0.85(+0.77%) |
Dec 02, 2019 | 110.39 | 110.46 | 110.15 | 110.39 | 17,429,948 | -0.48(-0.43%) |
Nov 29, 2019 | 111.05 | 111.12 | 110.76 | 110.87 | 6,072,107 | -0.22(-0.20%) |
Nov 27, 2019 | 110.89 | 111.14 | 110.88 | 111.10 | 8,384,235 | -0.01(-0.01%) |
Nov 26, 2019 | 110.94 | 111.18 | 110.92 | 111.11 | 10,028,754 | +0.29(+0.26%) |
Nov 25, 2019 | 110.59 | 110.88 | 110.58 | 110.82 | 7,858,616 | +0.38(+0.35%) |
Nov 22, 2019 | 110.39 | 110.47 | 110.23 | 110.44 | 6,309,529 | +0.30(+0.28%) |
Nov 21, 2019 | 110.18 | 110.29 | 110.04 | 110.14 | 9,725,105 | -0.26(-0.24%) |
Nov 20, 2019 | 110.39 | 110.50 | 110.30 | 110.39 | 6,261,448 | +0.16(+0.14%) |
Nov 19, 2019 | 110.10 | 110.27 | 110.07 | 110.24 | 4,754,042 | +0.22(+0.20%) |
Nov 18, 2019 | 110.07 | 110.18 | 109.95 | 110.02 | 11,622,980 | +0.12(+0.11%) |
Nov 15, 2019 | 109.81 | 110.02 | 109.69 | 109.90 | 6,246,509 | +0.02(+0.02%) |
Nov 14, 2019 | 109.72 | 109.95 | 109.72 | 109.88 | 11,731,016 | +0.57(+0.52%) |
Nov 13, 2019 | 109.36 | 109.46 | 109.26 | 109.31 | 12,096,382 | +0.26(+0.24%) |
Nov 12, 2019 | 109.04 | 109.14 | 108.83 | 109.05 | 11,469,005 | +0.10(+0.10%) |
Nov 11, 2019 | 109.13 | 109.15 | 108.87 | 108.95 | 5,482,119 | +0.03(+0.03%) |
Nov 08, 2019 | 109.04 | 109.31 | 108.91 | 108.91 | 7,228,286 | -0.15(-0.13%) |
Nov 07, 2019 | 109.44 | 109.55 | 108.94 | 109.06 | 17,260,978 | -0.86(-0.78%) |
Nov 06, 2019 | 109.61 | 109.94 | 109.60 | 109.92 | 9,951,271 | +0.62(+0.56%) |
Nov 05, 2019 | 109.46 | 109.65 | 109.18 | 109.30 | 12,042,705 | -0.63(-0.58%) |
Nov 04, 2019 | 110.16 | 110.19 | 109.90 | 109.94 | 11,799,282 | -0.52(-0.47%) |
Nov 01, 2019 | 110.36 | 110.75 | 110.29 | 110.46 | 13,121,028 | +0.11(+0.10%) |
Oct 31, 2019 | 110.09 | 110.42 | 109.96 | 110.35 | 21,007,524 | +0.66(+0.61%) |
Oct 30, 2019 | 109.27 | 109.74 | 109.24 | 109.68 | 14,192,215 | +0.39(+0.36%) |
Oct 29, 2019 | 109.53 | 109.63 | 109.28 | 109.29 | 10,690,007 | -0.28(-0.26%) |
Oct 28, 2019 | 109.56 | 109.68 | 109.49 | 109.58 | 10,510,492 | -0.33(-0.30%) |
Oct 25, 2019 | 110.15 | 110.15 | 109.76 | 109.91 | 7,248,448 | -0.19(-0.17%) |
Oct 24, 2019 | 109.97 | 110.22 | 109.97 | 110.10 | 10,655,734 | +0.24(+0.22%) |
Oct 23, 2019 | 110.00 | 110.05 | 109.81 | 109.86 | 5,770,644 | +0.06(+0.06%) |
Oct 22, 2019 | 109.94 | 109.96 | 109.63 | 109.79 | 6,747,362 | +0.19(+0.17%) |
Oct 21, 2019 | 109.65 | 109.73 | 109.56 | 109.60 | 7,473,784 | -0.25(-0.23%) |
Oct 18, 2019 | 109.86 | 110.03 | 109.78 | 109.86 | 7,015,012 | +0.14(+0.13%) |
Oct 17, 2019 | 109.58 | 109.90 | 109.48 | 109.72 | 6,767,569 | +0.16(+0.14%) |
Oct 16, 2019 | 109.51 | 109.66 | 109.31 | 109.56 | 9,019,725 | +0.12(+0.11%) |
Oct 15, 2019 | 109.78 | 109.78 | 109.36 | 109.44 | 15,336,290 | -0.29(-0.27%) |
Oct 14, 2019 | 109.65 | 109.78 | 109.47 | 109.73 | 2,634,683 | +0.36(+0.33%) |
Oct 11, 2019 | 109.29 | 109.53 | 108.92 | 109.37 | 12,801,850 | -0.20(-0.18%) |
Oct 10, 2019 | 109.86 | 109.91 | 109.44 | 109.57 | 9,458,387 | -0.65(-0.59%) |
Oct 09, 2019 | 110.41 | 110.41 | 109.98 | 110.22 | 11,491,819 | +0.04(+0.04%) |
Oct 08, 2019 | 110.52 | 110.59 | 110.14 | 110.17 | 9,994,245 | -0.09(-0.09%) |
Oct 07, 2019 | 110.52 | 110.60 | 110.26 | 110.27 | 8,296,003 | -0.56(-0.51%) |
Oct 04, 2019 | 110.62 | 110.83 | 110.56 | 110.83 | 10,714,579 | +0.46(+0.41%) |
Oct 03, 2019 | 110.11 | 110.53 | 110.11 | 110.37 | 16,186,267 | +0.43(+0.39%) |
Oct 02, 2019 | 109.95 | 110.03 | 109.71 | 109.94 | 13,167,129 | -0.04(-0.04%) |