Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 116.69 | 116.97 | 116.69 | 116.70 | 16,666 | +0.01(+0.00%) |
Nov 27, 2020 | 116.46 | 116.69 | 116.46 | 116.69 | 1,078 | +0.28(+0.24%) |
Nov 25, 2020 | 116.58 | 116.59 | 116.38 | 116.41 | 3,991 | -0.17(-0.14%) |
Nov 24, 2020 | 116.62 | 116.79 | 116.36 | 116.58 | 8,517 | -0.07(-0.06%) |
Nov 23, 2020 | 116.55 | 116.68 | 116.55 | 116.64 | 3,915 | -0.03(-0.02%) |
Nov 20, 2020 | 116.52 | 116.75 | 116.50 | 116.67 | 3,991 | +0.30(+0.25%) |
Nov 19, 2020 | 116.22 | 116.64 | 116.22 | 116.37 | 5,142 | +0.19(+0.17%) |
Nov 18, 2020 | 116.17 | 116.22 | 116.02 | 116.18 | 5,693 | +0.06(+0.05%) |
Nov 17, 2020 | 116.09 | 116.17 | 116.02 | 116.12 | 4,106 | +0.26(+0.22%) |
Nov 16, 2020 | 115.81 | 115.91 | 115.79 | 115.86 | 4,386 | +0.03(+0.03%) |
Nov 13, 2020 | 115.79 | 115.90 | 115.76 | 115.83 | 6,365 | +0.08(+0.07%) |
Nov 12, 2020 | 115.58 | 115.74 | 115.53 | 115.74 | 2,981 | +0.54(+0.47%) |
Nov 11, 2020 | 115.24 | 115.37 | 115.09 | 115.20 | 5,958 | +0.03(+0.02%) |
Nov 10, 2020 | 115.16 | 115.33 | 115.16 | 115.18 | 2,929 | -0.21(-0.18%) |
Nov 09, 2020 | 115.92 | 115.92 | 115.17 | 115.39 | 15,767 | -0.69(-0.60%) |
Nov 06, 2020 | 116.31 | 116.31 | 116.04 | 116.08 | 14,133 | -0.41(-0.35%) |
Nov 05, 2020 | 116.33 | 116.52 | 116.13 | 116.49 | 6,777 | +0.29(+0.25%) |
Nov 04, 2020 | 115.99 | 116.64 | 115.99 | 116.21 | 3,889 | +0.96(+0.83%) |
Nov 03, 2020 | 115.17 | 115.36 | 115.09 | 115.25 | 8,029 | +0.01(+0.01%) |
Nov 02, 2020 | 115.39 | 115.44 | 115.00 | 115.23 | 49,074 | +0.13(+0.11%) |
Oct 30, 2020 | 115.54 | 115.54 | 115.08 | 115.10 | 4,428 | -0.10(-0.09%) |
Oct 29, 2020 | 115.60 | 115.60 | 115.18 | 115.20 | 6,677 | -0.46(-0.40%) |
Oct 28, 2020 | 115.96 | 115.96 | 115.66 | 115.67 | 4,607 | -0.05(-0.05%) |
Oct 27, 2020 | 115.90 | 115.97 | 115.72 | 115.72 | 7,946 | +0.14(+0.12%) |
Oct 26, 2020 | 115.44 | 115.68 | 115.44 | 115.58 | 5,483 | +0.24(+0.21%) |
Oct 23, 2020 | 115.19 | 115.43 | 115.10 | 115.34 | 7,236 | +0.21(+0.19%) |
Oct 22, 2020 | 115.37 | 115.38 | 115.12 | 115.13 | 6,149 | -0.30(-0.26%) |
Oct 21, 2020 | 115.37 | 115.64 | 115.31 | 115.43 | 19,592 | -0.18(-0.16%) |
Oct 20, 2020 | 115.83 | 115.83 | 115.53 | 115.61 | 5,761 | -0.25(-0.21%) |
Oct 19, 2020 | 115.85 | 116.00 | 115.83 | 115.85 | 8,350 | -0.28(-0.24%) |
Oct 16, 2020 | 116.19 | 116.19 | 115.97 | 116.13 | 10,368 | +0.05(+0.04%) |
Oct 15, 2020 | 116.43 | 116.43 | 116.08 | 116.08 | 4,425 | -0.07(-0.06%) |
Oct 14, 2020 | 116.21 | 116.25 | 116.12 | 116.15 | 10,728 | +0.02(+0.02%) |
Oct 13, 2020 | 116.32 | 116.33 | 115.86 | 116.13 | 11,573 | +0.13(+0.11%) |
Oct 12, 2020 | 116.09 | 116.13 | 115.84 | 116.00 | 4,137 | +0.41(+0.36%) |
Oct 09, 2020 | 115.72 | 115.72 | 115.58 | 115.59 | 7,452 | +0.01(+0.01%) |
Oct 08, 2020 | 115.69 | 115.75 | 115.40 | 115.58 | 7,116 | +0.16(+0.14%) |
Oct 07, 2020 | 115.19 | 115.64 | 115.19 | 115.42 | 11,214 | -0.21(-0.18%) |
Oct 06, 2020 | 115.25 | 115.82 | 115.25 | 115.63 | 5,827 | +0.22(+0.19%) |
Oct 05, 2020 | 115.56 | 115.77 | 115.42 | 115.42 | 41,800 | -0.51(-0.44%) |
Oct 02, 2020 | 115.77 | 116.01 | 115.74 | 115.92 | 21,924 | +0.05(+0.04%) |
Oct 01, 2020 | 115.83 | 116.08 | 115.71 | 115.88 | 8,038 | +0.04(+0.03%) |
Sep 30, 2020 | 115.90 | 116.00 | 115.81 | 115.84 | 3,582 | -0.24(-0.21%) |
Sep 29, 2020 | 116.14 | 116.34 | 116.08 | 116.08 | 8,214 | -0.01(-0.01%) |
Sep 28, 2020 | 116.11 | 116.11 | 115.88 | 116.09 | 7,462 | +0.37(+0.32%) |
Sep 25, 2020 | 116.07 | 116.07 | 115.72 | 115.72 | 27,461 | -0.26(-0.23%) |
Sep 24, 2020 | 115.99 | 116.01 | 115.88 | 115.98 | 6,765 | +0.09(+0.08%) |
Sep 23, 2020 | 116.26 | 116.26 | 115.89 | 115.89 | 1,745,742 | -0.30(-0.26%) |
Sep 22, 2020 | 116.35 | 116.35 | 116.08 | 116.20 | 22,603 | -0.07(-0.06%) |
Sep 21, 2020 | 116.40 | 116.41 | 116.21 | 116.27 | 10,381 | +0.05(+0.05%) |
Sep 18, 2020 | 116.40 | 116.43 | 116.16 | 116.22 | 10,811 | -0.12(-0.10%) |
Sep 17, 2020 | 116.41 | 116.61 | 116.16 | 116.34 | 68,919 | +0.07(+0.06%) |
Sep 16, 2020 | 116.45 | 116.58 | 116.15 | 116.27 | 8,748 | -0.06(-0.05%) |
Sep 15, 2020 | 116.35 | 116.49 | 116.24 | 116.32 | 7,936 | +0.00(+0.00%) |
Sep 14, 2020 | 116.42 | 116.54 | 116.29 | 116.32 | 7,164 | +0.15(+0.13%) |
Sep 11, 2020 | 116.24 | 116.38 | 116.12 | 116.17 | 8,649 | +0.07(+0.06%) |
Sep 10, 2020 | 115.95 | 116.42 | 115.84 | 116.09 | 9,267 | +0.07(+0.06%) |
Sep 09, 2020 | 116.23 | 116.36 | 115.83 | 116.02 | 10,109 | -0.03(-0.02%) |
Sep 08, 2020 | 115.82 | 116.26 | 115.82 | 116.05 | 9,947 | +0.06(+0.05%) |
Sep 04, 2020 | 116.59 | 116.59 | 115.88 | 116.00 | 7,784 | -0.69(-0.59%) |
Sep 03, 2020 | 116.71 | 117.15 | 116.62 | 116.68 | 26,689 | +0.06(+0.05%) |
Sep 02, 2020 | 116.37 | 116.95 | 116.37 | 116.63 | 950,191 | +0.37(+0.32%) |