Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.22 | 112.30 | 112.15 | 112.19 | 2,565,674 | -0.08(-0.07%) |
Nov 27, 2020 | 112.12 | 112.27 | 112.11 | 112.27 | 3,206,364 | +0.34(+0.30%) |
Nov 25, 2020 | 111.98 | 112.13 | 111.92 | 111.93 | 2,281,047 | +0.04(+0.03%) |
Nov 24, 2020 | 111.99 | 112.00 | 111.83 | 111.89 | 4,667,275 | -0.18(-0.16%) |
Nov 23, 2020 | 112.14 | 112.16 | 112.02 | 112.07 | 2,695,491 | -0.22(-0.20%) |
Nov 20, 2020 | 112.15 | 112.31 | 112.14 | 112.29 | 17,997,812 | +0.20(+0.17%) |
Nov 19, 2020 | 112.10 | 112.21 | 112.06 | 112.10 | 10,004,338 | +0.12(+0.11%) |
Nov 18, 2020 | 112.09 | 112.09 | 111.82 | 111.98 | 8,510,829 | -0.04(-0.03%) |
Nov 17, 2020 | 111.94 | 112.06 | 111.91 | 112.01 | 5,051,908 | +0.29(+0.26%) |
Nov 16, 2020 | 111.73 | 111.82 | 111.72 | 111.72 | 4,197,234 | -0.08(-0.08%) |
Nov 13, 2020 | 111.91 | 111.95 | 111.79 | 111.81 | 7,260,462 | -0.15(-0.13%) |
Nov 12, 2020 | 111.66 | 111.97 | 111.62 | 111.96 | 6,786,109 | +0.63(+0.57%) |
Nov 11, 2020 | 111.16 | 111.37 | 111.14 | 111.32 | 1,824,079 | +0.18(+0.16%) |
Nov 10, 2020 | 111.10 | 111.36 | 111.09 | 111.15 | 5,162,029 | -0.32(-0.28%) |
Nov 09, 2020 | 111.44 | 111.48 | 111.07 | 111.46 | 12,014,020 | -0.83(-0.74%) |
Nov 06, 2020 | 112.32 | 112.38 | 112.17 | 112.29 | 11,162,290 | -0.38(-0.34%) |
Nov 05, 2020 | 112.74 | 112.78 | 112.55 | 112.68 | 6,707,507 | -0.02(-0.02%) |
Nov 04, 2020 | 112.69 | 112.81 | 112.55 | 112.69 | 16,012,832 | +0.94(+0.84%) |
Nov 03, 2020 | 111.84 | 111.86 | 111.67 | 111.75 | 8,628,151 | -0.25(-0.22%) |
Nov 02, 2020 | 112.14 | 112.22 | 111.95 | 112.00 | 8,235,159 | +0.19(+0.17%) |
Oct 30, 2020 | 112.13 | 112.18 | 111.81 | 111.81 | 7,781,645 | -0.36(-0.32%) |
Oct 29, 2020 | 112.61 | 112.63 | 112.10 | 112.18 | 8,058,596 | -0.47(-0.42%) |
Oct 28, 2020 | 112.83 | 112.86 | 112.58 | 112.65 | 5,998,615 | -0.01(-0.01%) |
Oct 27, 2020 | 112.57 | 112.70 | 112.52 | 112.66 | 3,887,068 | +0.25(+0.22%) |
Oct 26, 2020 | 112.35 | 112.53 | 112.31 | 112.41 | 5,173,144 | +0.30(+0.27%) |
Oct 23, 2020 | 111.93 | 112.21 | 111.92 | 112.11 | 5,422,272 | +0.16(+0.14%) |
Oct 22, 2020 | 112.25 | 112.29 | 111.94 | 111.95 | 7,246,781 | -0.39(-0.35%) |
Oct 21, 2020 | 112.35 | 112.47 | 112.28 | 112.34 | 6,899,224 | -0.15(-0.13%) |
Oct 20, 2020 | 112.59 | 112.67 | 112.45 | 112.49 | 6,581,818 | -0.24(-0.21%) |
Oct 19, 2020 | 112.71 | 112.81 | 112.59 | 112.73 | 3,904,012 | -0.19(-0.16%) |
Oct 16, 2020 | 112.99 | 113.12 | 112.88 | 112.92 | 2,927,176 | -0.06(-0.06%) |
Oct 15, 2020 | 113.22 | 113.25 | 112.96 | 112.99 | 4,122,362 | -0.12(-0.11%) |
Oct 14, 2020 | 113.14 | 113.20 | 113.06 | 113.11 | 5,586,024 | +0.04(+0.03%) |
Oct 13, 2020 | 112.94 | 113.09 | 112.94 | 113.07 | 6,814,755 | +0.25(+0.22%) |
Oct 12, 2020 | 112.74 | 112.82 | 112.68 | 112.82 | 3,530,398 | +0.12(+0.11%) |
Oct 09, 2020 | 112.66 | 112.81 | 112.48 | 112.70 | 4,679,875 | -0.06(-0.05%) |
Oct 08, 2020 | 112.68 | 112.77 | 112.63 | 112.75 | 3,757,117 | +0.20(+0.18%) |
Oct 07, 2020 | 112.66 | 112.78 | 112.48 | 112.55 | 7,641,670 | -0.33(-0.29%) |
Oct 06, 2020 | 112.63 | 113.06 | 112.57 | 112.87 | 9,144,613 | +0.26(+0.23%) |
Oct 05, 2020 | 113.01 | 113.02 | 112.61 | 112.61 | 6,584,486 | -0.71(-0.63%) |
Oct 02, 2020 | 113.54 | 113.55 | 113.24 | 113.33 | 8,063,721 | -0.12(-0.10%) |
Oct 01, 2020 | 113.18 | 113.53 | 113.09 | 113.44 | 9,377,989 | +0.06(+0.06%) |
Sep 30, 2020 | 113.57 | 113.57 | 113.23 | 113.38 | 4,594,773 | -0.31(-0.27%) |
Sep 29, 2020 | 113.67 | 113.75 | 113.63 | 113.69 | 2,769,016 | +0.08(+0.07%) |
Sep 28, 2020 | 113.58 | 113.61 | 113.54 | 113.60 | 4,477,449 | -0.02(-0.02%) |
Sep 25, 2020 | 113.60 | 113.66 | 113.55 | 113.62 | 2,350,163 | +0.09(+0.08%) |
Sep 24, 2020 | 113.52 | 113.56 | 113.46 | 113.53 | 3,080,316 | +0.06(+0.05%) |
Sep 23, 2020 | 113.47 | 113.51 | 113.32 | 113.47 | 3,408,227 | +0.00(+0.00%) |
Sep 22, 2020 | 113.47 | 113.57 | 113.43 | 113.47 | 3,640,145 | +0.00(+0.00%) |
Sep 21, 2020 | 113.56 | 113.68 | 113.44 | 113.47 | 6,272,824 | +0.20(+0.18%) |
Sep 18, 2020 | 113.41 | 113.43 | 113.27 | 113.27 | 6,024,383 | -0.10(-0.09%) |
Sep 17, 2020 | 113.59 | 113.59 | 113.33 | 113.36 | 3,681,909 | +0.03(+0.03%) |
Sep 16, 2020 | 113.55 | 113.55 | 113.23 | 113.33 | 4,314,683 | -0.07(-0.06%) |
Sep 15, 2020 | 113.39 | 113.45 | 113.32 | 113.40 | 3,113,302 | -0.05(-0.05%) |
Sep 14, 2020 | 113.56 | 113.64 | 113.39 | 113.45 | 1,930,858 | -0.10(-0.09%) |
Sep 11, 2020 | 113.43 | 113.56 | 113.39 | 113.56 | 5,270,220 | +0.18(+0.16%) |
Sep 10, 2020 | 113.09 | 113.40 | 113.02 | 113.38 | 3,399,831 | +0.14(+0.12%) |
Sep 09, 2020 | 113.32 | 113.39 | 113.12 | 113.24 | 4,259,434 | -0.06(-0.05%) |
Sep 08, 2020 | 113.30 | 113.47 | 113.27 | 113.29 | 3,699,154 | +0.24(+0.21%) |
Sep 04, 2020 | 113.39 | 113.47 | 112.97 | 113.05 | 8,072,194 | -0.63(-0.56%) |
Sep 03, 2020 | 113.62 | 113.91 | 113.56 | 113.69 | 6,178,657 | +0.15(+0.13%) |
Sep 02, 2020 | 113.28 | 113.58 | 113.27 | 113.54 | 3,237,775 | +0.16(+0.14%) |