Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 110.18 | 110.22 | 109.55 | 109.56 | 55,444 | -0.27(-0.25%) |
Nov 27, 2020 | 109.60 | 109.87 | 109.60 | 109.84 | 67,136 | +0.30(+0.28%) |
Nov 25, 2020 | 109.27 | 109.55 | 109.26 | 109.53 | 51,989 | +0.28(+0.26%) |
Nov 24, 2020 | 108.83 | 109.25 | 108.79 | 109.25 | 185,950 | +0.54(+0.49%) |
Nov 23, 2020 | 109.23 | 109.28 | 108.39 | 108.71 | 375,363 | -0.20(-0.18%) |
Nov 20, 2020 | 109.06 | 109.06 | 108.85 | 108.91 | 17,500 | -0.21(-0.19%) |
Nov 19, 2020 | 108.60 | 109.12 | 108.57 | 109.12 | 32,346 | +0.25(+0.23%) |
Nov 18, 2020 | 109.02 | 109.06 | 108.87 | 108.87 | 27,713 | -0.11(-0.10%) |
Nov 17, 2020 | 109.12 | 109.13 | 108.95 | 108.98 | 38,226 | +0.11(+0.10%) |
Nov 16, 2020 | 108.67 | 108.89 | 108.62 | 108.87 | 26,359 | +0.18(+0.16%) |
Nov 13, 2020 | 108.57 | 108.72 | 108.55 | 108.69 | 48,407 | +0.23(+0.22%) |
Nov 12, 2020 | 108.29 | 108.56 | 108.29 | 108.46 | 35,255 | +0.24(+0.23%) |
Nov 11, 2020 | 108.00 | 108.23 | 107.92 | 108.22 | 45,692 | -0.27(-0.25%) |
Nov 10, 2020 | 108.64 | 108.72 | 108.45 | 108.49 | 49,584 | -0.02(-0.02%) |
Nov 09, 2020 | 109.48 | 109.48 | 108.38 | 108.51 | 176,362 | -0.63(-0.57%) |
Nov 06, 2020 | 109.11 | 109.24 | 108.90 | 109.13 | 87,809 | +0.47(+0.43%) |
Nov 05, 2020 | 108.68 | 108.82 | 108.35 | 108.67 | 95,383 | +1.09(+1.01%) |
Nov 04, 2020 | 107.47 | 107.81 | 107.36 | 107.58 | 187,513 | +0.02(+0.02%) |
Nov 03, 2020 | 107.70 | 107.88 | 107.52 | 107.56 | 46,869 | +0.60(+0.56%) |
Nov 02, 2020 | 106.94 | 106.98 | 106.82 | 106.97 | 224,807 | -0.07(-0.06%) |
Oct 30, 2020 | 107.43 | 107.46 | 106.99 | 107.03 | 263,429 | -0.30(-0.28%) |
Oct 29, 2020 | 107.60 | 107.66 | 107.11 | 107.34 | 288,530 | -0.64(-0.59%) |
Oct 28, 2020 | 107.87 | 108.09 | 107.75 | 107.97 | 353,762 | -0.60(-0.55%) |
Oct 27, 2020 | 108.73 | 108.82 | 108.56 | 108.57 | 112,973 | +0.02(+0.02%) |
Oct 26, 2020 | 108.67 | 108.70 | 108.54 | 108.55 | 46,984 | -0.49(-0.45%) |
Oct 23, 2020 | 108.97 | 109.06 | 108.72 | 109.04 | 94,359 | +0.36(+0.33%) |
Oct 22, 2020 | 108.82 | 108.82 | 108.64 | 108.67 | 257,860 | -0.35(-0.32%) |
Oct 21, 2020 | 108.92 | 109.23 | 108.91 | 109.03 | 360,963 | +0.32(+0.30%) |
Oct 20, 2020 | 108.64 | 108.86 | 108.62 | 108.70 | 321,722 | +0.50(+0.46%) |
Oct 19, 2020 | 108.31 | 108.42 | 108.19 | 108.20 | 157,465 | +0.46(+0.43%) |
Oct 16, 2020 | 107.90 | 107.90 | 107.70 | 107.75 | 339,571 | +0.12(+0.11%) |
Oct 15, 2020 | 107.53 | 107.63 | 107.46 | 107.63 | 371,352 | -0.43(-0.40%) |
Oct 14, 2020 | 108.15 | 108.20 | 107.96 | 108.06 | 292,696 | +0.02(+0.02%) |
Oct 13, 2020 | 108.20 | 108.20 | 107.85 | 108.04 | 267,589 | -0.57(-0.52%) |
Oct 12, 2020 | 108.57 | 108.64 | 108.52 | 108.61 | 177,726 | -0.13(-0.12%) |
Oct 09, 2020 | 108.62 | 108.76 | 108.51 | 108.73 | 236,615 | +0.62(+0.57%) |
Oct 08, 2020 | 108.02 | 108.14 | 107.89 | 108.12 | 316,694 | -0.03(-0.03%) |
Oct 07, 2020 | 108.27 | 108.30 | 108.09 | 108.15 | 317,750 | +0.10(+0.09%) |
Oct 06, 2020 | 108.49 | 108.51 | 107.94 | 108.05 | 163,177 | -0.34(-0.32%) |
Oct 05, 2020 | 108.23 | 108.49 | 108.23 | 108.39 | 204,372 | +0.69(+0.64%) |
Oct 02, 2020 | 107.71 | 107.84 | 107.64 | 107.70 | 59,153 | -0.36(-0.34%) |
Oct 01, 2020 | 107.95 | 108.13 | 107.84 | 108.06 | 69,188 | +0.22(+0.20%) |
Sep 30, 2020 | 107.72 | 108.06 | 107.48 | 107.84 | 102,981 | -0.14(-0.13%) |
Sep 29, 2020 | 107.67 | 108.03 | 107.67 | 107.98 | 127,637 | +0.64(+0.60%) |
Sep 28, 2020 | 107.36 | 107.43 | 107.12 | 107.34 | 77,681 | +0.40(+0.37%) |
Sep 25, 2020 | 107.00 | 107.05 | 106.82 | 106.94 | 134,682 | -0.42(-0.39%) |
Sep 24, 2020 | 107.12 | 107.48 | 106.99 | 107.36 | 138,478 | +0.05(+0.04%) |
Sep 23, 2020 | 107.53 | 107.66 | 107.19 | 107.31 | 137,438 | -0.43(-0.40%) |
Sep 22, 2020 | 108.15 | 108.19 | 107.57 | 107.74 | 135,351 | -0.51(-0.47%) |
Sep 21, 2020 | 108.30 | 108.32 | 107.94 | 108.25 | 107,746 | -0.77(-0.71%) |
Sep 18, 2020 | 108.96 | 109.19 | 108.81 | 109.02 | 102,547 | +0.00(+0.00%) |
Sep 17, 2020 | 108.62 | 109.04 | 108.53 | 109.02 | 32,718 | +0.43(+0.40%) |
Sep 16, 2020 | 109.12 | 109.12 | 108.47 | 108.59 | 70,203 | -0.43(-0.39%) |
Sep 15, 2020 | 109.27 | 109.29 | 108.95 | 109.02 | 34,810 | -0.16(-0.14%) |
Sep 14, 2020 | 109.31 | 109.37 | 109.13 | 109.17 | 37,140 | +0.20(+0.18%) |
Sep 11, 2020 | 109.04 | 109.04 | 108.83 | 108.98 | 41,243 | +0.22(+0.20%) |
Sep 10, 2020 | 109.52 | 109.65 | 108.68 | 108.76 | 77,662 | +0.12(+0.11%) |
Sep 09, 2020 | 108.76 | 108.86 | 108.59 | 108.64 | 89,096 | +0.23(+0.22%) |
Sep 08, 2020 | 108.45 | 108.61 | 108.30 | 108.41 | 89,178 | -0.59(-0.54%) |
Sep 04, 2020 | 108.64 | 109.08 | 108.44 | 109.00 | 246,133 | -0.12(-0.11%) |
Sep 03, 2020 | 109.08 | 109.20 | 108.77 | 109.11 | 263,018 | +0.05(+0.04%) |
Sep 02, 2020 | 108.98 | 109.08 | 108.84 | 109.06 | 151,313 | -0.59(-0.54%) |