Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 116.30 | 116.59 | 116.30 | 116.31 | 16,721 | +0.01(+0.00%) |
Nov 27, 2020 | 116.07 | 116.31 | 116.07 | 116.31 | 1,082 | +0.28(+0.24%) |
Nov 25, 2020 | 116.19 | 116.20 | 116.00 | 116.02 | 4,005 | -0.17(-0.14%) |
Nov 24, 2020 | 116.24 | 116.40 | 115.98 | 116.19 | 8,545 | -0.06(-0.06%) |
Nov 23, 2020 | 116.16 | 116.29 | 116.16 | 116.25 | 3,928 | -0.03(-0.02%) |
Nov 20, 2020 | 116.14 | 116.37 | 116.12 | 116.28 | 4,005 | +0.30(+0.26%) |
Nov 19, 2020 | 115.84 | 116.25 | 115.84 | 115.99 | 5,160 | +0.19(+0.17%) |
Nov 18, 2020 | 115.78 | 115.83 | 115.64 | 115.79 | 5,712 | +0.06(+0.05%) |
Nov 17, 2020 | 115.70 | 115.79 | 115.64 | 115.73 | 4,119 | +0.26(+0.22%) |
Nov 16, 2020 | 115.43 | 115.53 | 115.41 | 115.47 | 4,401 | +0.03(+0.03%) |
Nov 13, 2020 | 115.41 | 115.52 | 115.38 | 115.44 | 6,386 | +0.08(+0.07%) |
Nov 12, 2020 | 115.20 | 115.36 | 115.15 | 115.36 | 2,991 | +0.54(+0.47%) |
Nov 11, 2020 | 114.86 | 114.99 | 114.71 | 114.82 | 5,978 | +0.03(+0.02%) |
Nov 10, 2020 | 114.78 | 114.95 | 114.78 | 114.80 | 2,938 | -0.21(-0.18%) |
Nov 09, 2020 | 115.53 | 115.53 | 114.79 | 115.01 | 15,819 | -0.69(-0.59%) |
Nov 06, 2020 | 115.92 | 115.92 | 115.65 | 115.70 | 14,180 | -0.41(-0.35%) |
Nov 05, 2020 | 115.94 | 116.13 | 115.75 | 116.11 | 6,799 | +0.29(+0.25%) |
Nov 04, 2020 | 115.61 | 116.25 | 115.61 | 115.82 | 3,902 | +0.96(+0.83%) |
Nov 03, 2020 | 114.79 | 114.98 | 114.71 | 114.86 | 8,056 | +0.01(+0.01%) |
Nov 02, 2020 | 115.01 | 115.05 | 114.62 | 114.85 | 49,237 | +0.13(+0.11%) |
Oct 30, 2020 | 115.15 | 115.15 | 114.70 | 114.72 | 4,442 | -0.10(-0.09%) |
Oct 29, 2020 | 115.22 | 115.22 | 114.80 | 114.82 | 6,699 | -0.46(-0.40%) |
Oct 28, 2020 | 115.58 | 115.58 | 115.27 | 115.28 | 4,622 | -0.05(-0.05%) |
Oct 27, 2020 | 115.51 | 115.59 | 115.34 | 115.34 | 7,973 | +0.14(+0.12%) |
Oct 26, 2020 | 115.05 | 115.29 | 115.05 | 115.20 | 5,501 | +0.24(+0.21%) |
Oct 23, 2020 | 114.81 | 115.04 | 114.72 | 114.96 | 7,260 | +0.21(+0.19%) |
Oct 22, 2020 | 114.99 | 115.00 | 114.74 | 114.75 | 6,169 | -0.30(-0.26%) |
Oct 21, 2020 | 114.99 | 115.26 | 114.93 | 115.04 | 19,657 | -0.18(-0.16%) |
Oct 20, 2020 | 115.45 | 115.45 | 115.14 | 115.22 | 5,780 | -0.24(-0.21%) |
Oct 19, 2020 | 115.47 | 115.62 | 115.44 | 115.47 | 8,378 | -0.28(-0.24%) |
Oct 16, 2020 | 115.80 | 115.80 | 115.59 | 115.75 | 10,402 | +0.05(+0.04%) |
Oct 15, 2020 | 116.04 | 116.04 | 115.70 | 115.70 | 4,440 | -0.07(-0.06%) |
Oct 14, 2020 | 115.83 | 115.87 | 115.74 | 115.77 | 10,764 | +0.02(+0.02%) |
Oct 13, 2020 | 115.94 | 115.94 | 115.48 | 115.75 | 11,611 | +0.13(+0.11%) |
Oct 12, 2020 | 115.70 | 115.75 | 115.46 | 115.62 | 4,151 | +0.41(+0.36%) |
Oct 09, 2020 | 115.33 | 115.33 | 115.20 | 115.21 | 7,476 | +0.01(+0.01%) |
Oct 08, 2020 | 115.31 | 115.37 | 115.02 | 115.20 | 7,139 | +0.16(+0.14%) |
Oct 07, 2020 | 114.80 | 115.26 | 114.80 | 115.04 | 11,251 | -0.21(-0.18%) |
Oct 06, 2020 | 114.87 | 115.44 | 114.87 | 115.25 | 5,847 | +0.22(+0.19%) |
Oct 05, 2020 | 115.18 | 115.39 | 115.03 | 115.03 | 41,939 | -0.50(-0.44%) |
Oct 02, 2020 | 115.39 | 115.62 | 115.36 | 115.54 | 21,996 | +0.05(+0.04%) |
Oct 01, 2020 | 115.45 | 115.70 | 115.33 | 115.49 | 8,065 | +0.04(+0.03%) |
Sep 30, 2020 | 115.52 | 115.62 | 115.42 | 115.45 | 3,594 | -0.24(-0.21%) |
Sep 29, 2020 | 115.76 | 115.95 | 115.69 | 115.69 | 8,241 | -0.01(-0.01%) |
Sep 28, 2020 | 115.72 | 115.72 | 115.50 | 115.70 | 7,486 | +0.37(+0.32%) |
Sep 25, 2020 | 115.69 | 115.69 | 115.33 | 115.33 | 27,552 | -0.26(-0.23%) |
Sep 24, 2020 | 115.60 | 115.62 | 115.49 | 115.60 | 6,788 | +0.09(+0.08%) |
Sep 23, 2020 | 115.88 | 115.88 | 115.51 | 115.51 | 1,751,539 | -0.30(-0.26%) |
Sep 22, 2020 | 115.96 | 115.96 | 115.69 | 115.81 | 22,678 | -0.07(-0.06%) |
Sep 21, 2020 | 116.01 | 116.03 | 115.82 | 115.89 | 10,415 | +0.06(+0.05%) |
Sep 18, 2020 | 116.01 | 116.05 | 115.78 | 115.83 | 10,847 | -0.12(-0.10%) |
Sep 17, 2020 | 116.03 | 116.23 | 115.78 | 115.95 | 69,148 | +0.07(+0.06%) |
Sep 16, 2020 | 116.07 | 116.19 | 115.77 | 115.88 | 8,777 | -0.06(-0.05%) |
Sep 15, 2020 | 115.96 | 116.10 | 115.85 | 115.94 | 7,963 | +0.00(+0.00%) |
Sep 14, 2020 | 116.03 | 116.16 | 115.91 | 115.93 | 7,188 | +0.15(+0.13%) |
Sep 11, 2020 | 115.85 | 116.00 | 115.74 | 115.78 | 8,678 | +0.07(+0.06%) |
Sep 10, 2020 | 115.56 | 116.03 | 115.46 | 115.71 | 9,298 | +0.07(+0.06%) |
Sep 09, 2020 | 115.85 | 115.98 | 115.44 | 115.64 | 10,143 | -0.03(-0.02%) |
Sep 08, 2020 | 115.44 | 115.88 | 115.44 | 115.67 | 9,980 | +0.06(+0.05%) |
Sep 04, 2020 | 116.20 | 116.20 | 115.49 | 115.61 | 7,810 | -0.69(-0.59%) |
Sep 03, 2020 | 116.32 | 116.76 | 116.24 | 116.30 | 26,778 | +0.06(+0.05%) |
Sep 02, 2020 | 115.98 | 116.56 | 115.98 | 116.24 | 953,346 | +0.37(+0.32%) |