Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.61 | 109.75 | 109.50 | 109.68 | 3,770,285 | +0.12(+0.11%) |
Nov 27, 2020 | 109.37 | 109.56 | 109.37 | 109.56 | 1,170,403 | +0.27(+0.25%) |
Nov 25, 2020 | 109.25 | 109.36 | 109.20 | 109.29 | 1,205,213 | +0.18(+0.17%) |
Nov 24, 2020 | 109.07 | 109.15 | 109.00 | 109.11 | 1,916,087 | +0.04(+0.03%) |
Nov 23, 2020 | 109.09 | 109.14 | 109.00 | 109.07 | 1,534,493 | -0.09(-0.08%) |
Nov 20, 2020 | 109.00 | 109.17 | 108.96 | 109.16 | 1,311,142 | +0.24(+0.22%) |
Nov 19, 2020 | 108.90 | 109.01 | 108.76 | 108.91 | 4,720,614 | +0.11(+0.10%) |
Nov 18, 2020 | 108.88 | 108.95 | 108.67 | 108.80 | 1,597,498 | +0.03(+0.03%) |
Nov 17, 2020 | 108.71 | 108.79 | 108.65 | 108.77 | 1,510,160 | +0.18(+0.17%) |
Nov 16, 2020 | 108.71 | 108.80 | 108.54 | 108.58 | 3,170,750 | -0.15(-0.14%) |
Nov 13, 2020 | 108.84 | 108.84 | 108.64 | 108.73 | 1,570,604 | -0.01(-0.01%) |
Nov 12, 2020 | 108.62 | 108.75 | 108.55 | 108.74 | 1,990,176 | +0.30(+0.28%) |
Nov 11, 2020 | 108.35 | 108.44 | 108.28 | 108.44 | 1,508,855 | +0.19(+0.18%) |
Nov 10, 2020 | 108.18 | 108.43 | 108.13 | 108.25 | 3,044,651 | +0.10(+0.10%) |
Nov 09, 2020 | 108.11 | 108.17 | 107.86 | 108.14 | 3,729,562 | -0.31(-0.29%) |
Nov 06, 2020 | 108.71 | 108.71 | 108.42 | 108.45 | 2,876,905 | -0.50(-0.45%) |
Nov 05, 2020 | 108.95 | 109.03 | 108.84 | 108.95 | 4,584,123 | +0.09(+0.08%) |
Nov 04, 2020 | 108.97 | 109.03 | 108.75 | 108.86 | 5,520,860 | +0.18(+0.17%) |
Nov 03, 2020 | 108.70 | 108.70 | 108.42 | 108.68 | 6,024,286 | -0.09(-0.08%) |
Nov 02, 2020 | 108.66 | 108.84 | 108.62 | 108.77 | 7,655,966 | +0.40(+0.37%) |
Oct 30, 2020 | 108.70 | 108.74 | 108.31 | 108.37 | 3,848,447 | -0.33(-0.30%) |
Oct 29, 2020 | 109.01 | 109.01 | 108.68 | 108.70 | 3,118,256 | -0.37(-0.34%) |
Oct 28, 2020 | 109.16 | 109.17 | 108.98 | 109.07 | 2,629,802 | -0.14(-0.13%) |
Oct 27, 2020 | 109.14 | 109.24 | 109.14 | 109.21 | 1,757,955 | +0.22(+0.20%) |
Oct 26, 2020 | 109.02 | 109.06 | 108.90 | 108.99 | 2,468,103 | +0.09(+0.08%) |
Oct 23, 2020 | 108.79 | 108.93 | 108.73 | 108.91 | 3,289,721 | +0.13(+0.12%) |
Oct 22, 2020 | 108.95 | 108.95 | 108.74 | 108.78 | 2,908,630 | -0.16(-0.15%) |
Oct 21, 2020 | 109.04 | 109.08 | 108.93 | 108.94 | 1,869,388 | -0.03(-0.03%) |
Oct 20, 2020 | 109.08 | 109.13 | 108.92 | 108.97 | 2,329,543 | -0.09(-0.09%) |
Oct 19, 2020 | 109.22 | 109.26 | 109.07 | 109.07 | 1,823,001 | -0.26(-0.24%) |
Oct 16, 2020 | 109.35 | 109.40 | 109.25 | 109.33 | 1,697,324 | +0.04(+0.04%) |
Oct 15, 2020 | 109.36 | 109.36 | 109.23 | 109.29 | 1,066,663 | -0.03(-0.03%) |
Oct 14, 2020 | 109.46 | 109.47 | 109.25 | 109.32 | 1,311,896 | +0.00(+0.00%) |
Oct 13, 2020 | 109.29 | 109.44 | 109.26 | 109.32 | 2,035,024 | +0.00(+0.00%) |
Oct 12, 2020 | 109.20 | 109.33 | 109.17 | 109.32 | 1,460,251 | +0.07(+0.06%) |
Oct 09, 2020 | 109.20 | 109.27 | 109.04 | 109.25 | 2,210,173 | +0.03(+0.03%) |
Oct 08, 2020 | 108.99 | 109.22 | 108.93 | 109.22 | 2,222,160 | +0.43(+0.40%) |
Oct 07, 2020 | 108.82 | 108.87 | 108.70 | 108.78 | 1,723,172 | -0.01(-0.01%) |
Oct 06, 2020 | 108.86 | 108.98 | 108.65 | 108.79 | 2,524,630 | +0.02(+0.02%) |
Oct 05, 2020 | 109.09 | 109.09 | 108.76 | 108.78 | 3,091,599 | -0.33(-0.30%) |
Oct 02, 2020 | 109.12 | 109.17 | 109.01 | 109.11 | 3,605,543 | +0.02(+0.02%) |
Oct 01, 2020 | 109.10 | 109.29 | 108.97 | 109.09 | 12,336,700 | -0.02(-0.02%) |
Sep 30, 2020 | 109.45 | 109.45 | 109.10 | 109.11 | 7,223,771 | -0.33(-0.30%) |
Sep 29, 2020 | 109.34 | 109.50 | 109.29 | 109.44 | 1,324,005 | +0.18(+0.17%) |
Sep 28, 2020 | 109.15 | 109.27 | 109.09 | 109.25 | 2,575,133 | +0.22(+0.21%) |
Sep 25, 2020 | 108.85 | 109.03 | 108.80 | 109.03 | 3,195,681 | +0.15(+0.14%) |
Sep 24, 2020 | 108.80 | 108.90 | 108.75 | 108.88 | 3,931,563 | +0.08(+0.07%) |
Sep 23, 2020 | 108.94 | 109.00 | 108.74 | 108.81 | 2,921,062 | -0.11(-0.10%) |
Sep 22, 2020 | 108.90 | 109.01 | 108.79 | 108.92 | 3,085,456 | +0.03(+0.03%) |
Sep 21, 2020 | 109.09 | 109.17 | 108.86 | 108.88 | 4,807,076 | -0.20(-0.18%) |
Sep 18, 2020 | 109.25 | 109.26 | 109.07 | 109.08 | 1,521,145 | -0.09(-0.09%) |
Sep 17, 2020 | 109.14 | 109.21 | 108.98 | 109.18 | 2,260,483 | +0.06(+0.05%) |
Sep 16, 2020 | 109.25 | 109.38 | 109.08 | 109.12 | 2,626,098 | +0.00(+0.00%) |
Sep 15, 2020 | 109.04 | 109.19 | 109.02 | 109.12 | 2,084,204 | +0.08(+0.07%) |
Sep 14, 2020 | 109.10 | 109.20 | 108.96 | 109.04 | 1,681,258 | -0.07(-0.06%) |
Sep 11, 2020 | 109.19 | 109.25 | 109.05 | 109.11 | 1,895,287 | -0.06(-0.06%) |
Sep 10, 2020 | 109.07 | 109.18 | 108.94 | 109.17 | 2,139,210 | +0.10(+0.09%) |
Sep 09, 2020 | 109.24 | 109.38 | 108.95 | 109.07 | 2,332,899 | +0.06(+0.06%) |
Sep 08, 2020 | 108.96 | 109.15 | 108.96 | 109.01 | 2,111,951 | +0.10(+0.09%) |
Sep 04, 2020 | 109.31 | 109.31 | 108.77 | 108.91 | 2,374,819 | -0.34(-0.31%) |
Sep 03, 2020 | 109.52 | 109.55 | 109.16 | 109.25 | 3,091,099 | -0.38(-0.35%) |
Sep 02, 2020 | 109.74 | 109.78 | 109.50 | 109.62 | 3,782,532 | +0.04(+0.04%) |