Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.45 | 125.50 | 125.42 | 125.45 | 673,181 | +0.02(+0.01%) |
Nov 27, 2020 | 125.38 | 125.44 | 125.38 | 125.43 | 254,462 | +0.13(+0.11%) |
Nov 25, 2020 | 125.32 | 125.38 | 125.30 | 125.30 | 455,593 | +0.03(+0.02%) |
Nov 24, 2020 | 125.29 | 125.31 | 125.23 | 125.27 | 796,122 | -0.04(-0.03%) |
Nov 23, 2020 | 125.34 | 125.34 | 125.27 | 125.31 | 1,229,725 | -0.06(-0.04%) |
Nov 20, 2020 | 125.32 | 125.38 | 125.32 | 125.36 | 467,468 | +0.07(+0.05%) |
Nov 19, 2020 | 125.30 | 125.35 | 125.27 | 125.30 | 593,932 | +0.05(+0.04%) |
Nov 18, 2020 | 125.28 | 125.29 | 125.18 | 125.25 | 913,234 | -0.04(-0.03%) |
Nov 17, 2020 | 125.24 | 125.31 | 125.24 | 125.29 | 855,489 | +0.12(+0.10%) |
Nov 16, 2020 | 125.15 | 125.20 | 125.14 | 125.17 | 832,311 | -0.02(-0.02%) |
Nov 13, 2020 | 125.22 | 125.25 | 125.16 | 125.19 | 703,058 | -0.06(-0.05%) |
Nov 12, 2020 | 125.14 | 125.25 | 125.11 | 125.24 | 1,070,251 | +0.27(+0.22%) |
Nov 11, 2020 | 124.88 | 124.98 | 124.86 | 124.97 | 1,035,420 | +0.06(+0.04%) |
Nov 10, 2020 | 124.88 | 125.00 | 124.86 | 124.91 | 761,366 | -0.14(-0.11%) |
Nov 09, 2020 | 125.05 | 125.07 | 124.86 | 125.05 | 1,871,385 | -0.38(-0.30%) |
Nov 06, 2020 | 125.42 | 125.44 | 125.34 | 125.43 | 1,019,651 | -0.15(-0.12%) |
Nov 05, 2020 | 125.61 | 125.63 | 125.51 | 125.58 | 1,355,609 | -0.03(-0.02%) |
Nov 04, 2020 | 125.55 | 125.67 | 125.55 | 125.61 | 1,172,821 | +0.39(+0.31%) |
Nov 03, 2020 | 125.22 | 125.24 | 125.16 | 125.22 | 1,010,165 | -0.07(-0.05%) |
Nov 02, 2020 | 125.38 | 125.40 | 125.29 | 125.29 | 1,362,544 | +0.02(+0.02%) |
Oct 30, 2020 | 125.36 | 125.37 | 125.25 | 125.27 | 1,648,992 | -0.10(-0.08%) |
Oct 29, 2020 | 125.53 | 125.54 | 125.33 | 125.37 | 1,561,927 | -0.16(-0.13%) |
Oct 28, 2020 | 125.61 | 125.64 | 125.52 | 125.53 | 1,025,877 | +0.00(+0.00%) |
Oct 27, 2020 | 125.49 | 125.55 | 125.49 | 125.53 | 1,103,039 | +0.11(+0.09%) |
Oct 26, 2020 | 125.39 | 125.48 | 125.38 | 125.42 | 696,432 | +0.11(+0.09%) |
Oct 23, 2020 | 125.25 | 125.38 | 125.25 | 125.31 | 1,701,617 | +0.05(+0.04%) |
Oct 22, 2020 | 125.37 | 125.39 | 125.25 | 125.26 | 1,208,092 | -0.15(-0.12%) |
Oct 21, 2020 | 125.39 | 125.46 | 125.37 | 125.41 | 960,766 | -0.06(-0.05%) |
Oct 20, 2020 | 125.50 | 125.55 | 125.45 | 125.47 | 949,579 | -0.08(-0.07%) |
Oct 19, 2020 | 125.52 | 125.58 | 125.48 | 125.55 | 465,848 | -0.08(-0.06%) |
Oct 16, 2020 | 125.65 | 125.71 | 125.61 | 125.63 | 768,475 | -0.02(-0.02%) |
Oct 15, 2020 | 125.74 | 125.76 | 125.63 | 125.65 | 417,459 | -0.05(-0.04%) |
Oct 14, 2020 | 125.70 | 125.76 | 125.68 | 125.69 | 678,970 | +0.01(+0.01%) |
Oct 13, 2020 | 125.63 | 125.72 | 125.63 | 125.68 | 498,205 | +0.13(+0.11%) |
Oct 12, 2020 | 125.52 | 125.55 | 125.49 | 125.55 | 552,734 | +0.05(+0.04%) |
Oct 09, 2020 | 125.53 | 125.59 | 125.44 | 125.50 | 668,318 | -0.05(-0.04%) |
Oct 08, 2020 | 125.50 | 125.57 | 125.48 | 125.55 | 826,433 | +0.08(+0.07%) |
Oct 07, 2020 | 125.49 | 125.53 | 125.41 | 125.47 | 1,161,429 | -0.12(-0.10%) |
Oct 06, 2020 | 125.53 | 125.67 | 125.50 | 125.59 | 718,616 | +0.09(+0.07%) |
Oct 05, 2020 | 125.70 | 125.70 | 125.49 | 125.50 | 1,419,242 | -0.30(-0.24%) |
Oct 02, 2020 | 125.92 | 125.92 | 125.76 | 125.80 | 990,753 | -0.05(-0.04%) |
Oct 01, 2020 | 125.75 | 125.90 | 125.69 | 125.84 | 2,957,975 | +0.02(+0.02%) |
Sep 30, 2020 | 125.93 | 125.93 | 125.79 | 125.82 | 1,053,071 | -0.13(-0.10%) |
Sep 29, 2020 | 125.95 | 125.98 | 125.92 | 125.95 | 544,063 | +0.06(+0.05%) |
Sep 28, 2020 | 125.90 | 125.92 | 125.89 | 125.90 | 973,132 | -0.01(-0.01%) |
Sep 25, 2020 | 125.91 | 125.96 | 125.89 | 125.91 | 1,041,044 | +0.06(+0.05%) |
Sep 24, 2020 | 125.84 | 125.88 | 125.83 | 125.85 | 1,281,803 | +0.02(+0.02%) |
Sep 23, 2020 | 125.83 | 125.86 | 125.77 | 125.83 | 959,526 | -0.01(-0.01%) |
Sep 22, 2020 | 125.83 | 125.91 | 125.83 | 125.84 | 945,604 | +0.02(+0.02%) |
Sep 21, 2020 | 125.90 | 125.93 | 125.82 | 125.82 | 1,109,493 | +0.08(+0.06%) |
Sep 18, 2020 | 125.82 | 125.84 | 125.75 | 125.75 | 503,374 | -0.05(-0.04%) |
Sep 17, 2020 | 125.92 | 125.92 | 125.79 | 125.79 | 378,311 | +0.01(+0.01%) |
Sep 16, 2020 | 125.88 | 125.88 | 125.74 | 125.78 | 470,031 | -0.03(-0.02%) |
Sep 15, 2020 | 125.82 | 125.84 | 125.79 | 125.81 | 696,859 | -0.02(-0.02%) |
Sep 14, 2020 | 125.90 | 125.93 | 125.83 | 125.83 | 545,346 | -0.08(-0.06%) |
Sep 11, 2020 | 125.83 | 125.91 | 125.83 | 125.91 | 633,120 | +0.11(+0.09%) |
Sep 10, 2020 | 125.69 | 125.84 | 125.68 | 125.79 | 634,849 | +0.04(+0.03%) |
Sep 09, 2020 | 125.76 | 125.80 | 125.70 | 125.75 | 700,365 | +0.00(+0.00%) |
Sep 08, 2020 | 125.73 | 125.84 | 125.73 | 125.75 | 491,253 | +0.13(+0.11%) |
Sep 04, 2020 | 125.81 | 125.83 | 125.59 | 125.62 | 684,296 | -0.28(-0.22%) |
Sep 03, 2020 | 125.92 | 126.04 | 125.90 | 125.91 | 1,132,877 | +0.05(+0.04%) |
Sep 02, 2020 | 125.80 | 125.91 | 125.80 | 125.86 | 1,123,760 | +0.03(+0.02%) |