Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.35 | 109.39 | 108.73 | 108.74 | 55,866 | -0.27(-0.25%) |
Nov 27, 2020 | 108.78 | 109.04 | 108.78 | 109.01 | 67,647 | +0.30(+0.28%) |
Nov 25, 2020 | 108.44 | 108.73 | 108.44 | 108.71 | 52,385 | +0.28(+0.26%) |
Nov 24, 2020 | 108.01 | 108.43 | 107.97 | 108.43 | 187,366 | +0.53(+0.49%) |
Nov 23, 2020 | 108.41 | 108.45 | 107.57 | 107.89 | 378,219 | -0.19(-0.18%) |
Nov 20, 2020 | 108.23 | 108.24 | 108.03 | 108.09 | 17,633 | -0.21(-0.19%) |
Nov 19, 2020 | 107.78 | 108.30 | 107.75 | 108.29 | 32,592 | +0.24(+0.23%) |
Nov 18, 2020 | 108.19 | 108.24 | 108.05 | 108.05 | 27,924 | -0.11(-0.10%) |
Nov 17, 2020 | 108.30 | 108.31 | 108.12 | 108.15 | 38,517 | +0.11(+0.10%) |
Nov 16, 2020 | 107.85 | 108.07 | 107.80 | 108.05 | 26,559 | +0.17(+0.16%) |
Nov 13, 2020 | 107.75 | 107.90 | 107.73 | 107.87 | 48,776 | +0.23(+0.22%) |
Nov 12, 2020 | 107.47 | 107.74 | 107.47 | 107.64 | 35,524 | +0.24(+0.23%) |
Nov 11, 2020 | 107.19 | 107.42 | 107.11 | 107.40 | 46,040 | -0.27(-0.25%) |
Nov 10, 2020 | 107.81 | 107.90 | 107.63 | 107.67 | 49,962 | -0.02(-0.02%) |
Nov 09, 2020 | 108.65 | 108.65 | 107.56 | 107.69 | 177,704 | -0.62(-0.57%) |
Nov 06, 2020 | 108.29 | 108.42 | 108.08 | 108.31 | 88,477 | +0.47(+0.43%) |
Nov 05, 2020 | 107.86 | 108.00 | 107.53 | 107.84 | 96,108 | +1.08(+1.01%) |
Nov 04, 2020 | 106.66 | 106.99 | 106.55 | 106.77 | 188,940 | +0.02(+0.02%) |
Nov 03, 2020 | 106.88 | 107.07 | 106.71 | 106.75 | 47,226 | +0.59(+0.56%) |
Nov 02, 2020 | 106.13 | 106.18 | 106.01 | 106.16 | 226,518 | -0.07(-0.06%) |
Oct 30, 2020 | 106.62 | 106.65 | 106.19 | 106.22 | 265,434 | -0.30(-0.28%) |
Oct 29, 2020 | 106.79 | 106.84 | 106.30 | 106.53 | 290,726 | -0.63(-0.59%) |
Oct 28, 2020 | 107.06 | 107.27 | 106.93 | 107.16 | 356,454 | -0.59(-0.55%) |
Oct 27, 2020 | 107.91 | 108.00 | 107.74 | 107.75 | 113,833 | +0.02(+0.02%) |
Oct 26, 2020 | 107.85 | 107.88 | 107.72 | 107.73 | 47,341 | -0.48(-0.45%) |
Oct 23, 2020 | 108.14 | 108.24 | 107.90 | 108.21 | 95,077 | +0.36(+0.33%) |
Oct 22, 2020 | 108.00 | 108.00 | 107.83 | 107.85 | 259,823 | -0.35(-0.32%) |
Oct 21, 2020 | 108.10 | 108.41 | 108.09 | 108.20 | 363,710 | +0.32(+0.30%) |
Oct 20, 2020 | 107.83 | 108.04 | 107.80 | 107.88 | 324,170 | +0.49(+0.46%) |
Oct 19, 2020 | 107.50 | 107.60 | 107.37 | 107.39 | 158,664 | +0.46(+0.43%) |
Oct 16, 2020 | 107.09 | 107.09 | 106.88 | 106.93 | 342,156 | +0.12(+0.11%) |
Oct 15, 2020 | 106.72 | 106.82 | 106.65 | 106.82 | 374,178 | -0.43(-0.40%) |
Oct 14, 2020 | 107.33 | 107.39 | 107.15 | 107.24 | 294,923 | +0.02(+0.02%) |
Oct 13, 2020 | 107.39 | 107.39 | 107.04 | 107.22 | 269,625 | -0.56(-0.52%) |
Oct 12, 2020 | 107.75 | 107.83 | 107.70 | 107.79 | 179,079 | -0.13(-0.12%) |
Oct 09, 2020 | 107.80 | 107.94 | 107.69 | 107.91 | 238,416 | +0.61(+0.57%) |
Oct 08, 2020 | 107.20 | 107.32 | 107.08 | 107.30 | 319,104 | -0.03(-0.03%) |
Oct 07, 2020 | 107.46 | 107.48 | 107.27 | 107.33 | 320,168 | +0.10(+0.09%) |
Oct 06, 2020 | 107.67 | 107.69 | 107.13 | 107.23 | 164,419 | -0.34(-0.32%) |
Oct 05, 2020 | 107.42 | 107.67 | 107.42 | 107.57 | 205,927 | +0.69(+0.64%) |
Oct 02, 2020 | 106.89 | 107.03 | 106.83 | 106.88 | 59,604 | -0.36(-0.33%) |
Oct 01, 2020 | 107.14 | 107.31 | 107.03 | 107.24 | 69,715 | +0.21(+0.20%) |
Sep 30, 2020 | 106.90 | 107.24 | 106.67 | 107.03 | 103,765 | -0.14(-0.13%) |
Sep 29, 2020 | 106.86 | 107.22 | 106.86 | 107.17 | 128,608 | +0.64(+0.60%) |
Sep 28, 2020 | 106.55 | 106.62 | 106.31 | 106.53 | 78,273 | +0.40(+0.37%) |
Sep 25, 2020 | 106.19 | 106.24 | 106.01 | 106.13 | 135,707 | -0.42(-0.39%) |
Sep 24, 2020 | 106.31 | 106.67 | 106.19 | 106.55 | 139,532 | +0.05(+0.05%) |
Sep 23, 2020 | 106.72 | 106.84 | 106.38 | 106.50 | 138,484 | -0.43(-0.40%) |
Sep 22, 2020 | 107.33 | 107.37 | 106.76 | 106.92 | 136,381 | -0.50(-0.47%) |
Sep 21, 2020 | 107.48 | 107.50 | 107.13 | 107.43 | 108,566 | -0.77(-0.71%) |
Sep 18, 2020 | 108.14 | 108.37 | 107.99 | 108.19 | 103,327 | +0.00(+0.00%) |
Sep 17, 2020 | 107.80 | 108.21 | 107.71 | 108.19 | 32,967 | +0.43(+0.40%) |
Sep 16, 2020 | 108.30 | 108.30 | 107.65 | 107.77 | 70,738 | -0.43(-0.39%) |
Sep 15, 2020 | 108.44 | 108.47 | 108.12 | 108.19 | 35,075 | -0.16(-0.14%) |
Sep 14, 2020 | 108.48 | 108.54 | 108.31 | 108.35 | 37,422 | +0.19(+0.18%) |
Sep 11, 2020 | 108.21 | 108.21 | 108.01 | 108.15 | 41,557 | +0.21(+0.20%) |
Sep 10, 2020 | 108.69 | 108.82 | 107.86 | 107.94 | 78,253 | +0.12(+0.11%) |
Sep 09, 2020 | 107.94 | 108.04 | 107.77 | 107.83 | 89,774 | +0.23(+0.22%) |
Sep 08, 2020 | 107.63 | 107.79 | 107.48 | 107.59 | 89,856 | -0.58(-0.54%) |
Sep 04, 2020 | 107.81 | 108.26 | 107.62 | 108.17 | 248,006 | -0.12(-0.11%) |
Sep 03, 2020 | 108.25 | 108.38 | 107.95 | 108.29 | 265,020 | +0.05(+0.04%) |
Sep 02, 2020 | 108.15 | 108.25 | 108.01 | 108.24 | 152,464 | -0.58(-0.53%) |