Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.89 | 111.97 | 111.82 | 111.86 | 2,573,277 | -0.07(-0.07%) |
Nov 27, 2020 | 111.78 | 111.93 | 111.78 | 111.93 | 3,215,865 | +0.33(+0.30%) |
Nov 25, 2020 | 111.65 | 111.80 | 111.59 | 111.60 | 2,287,806 | +0.04(+0.03%) |
Nov 24, 2020 | 111.66 | 111.67 | 111.50 | 111.56 | 4,681,106 | -0.18(-0.16%) |
Nov 23, 2020 | 111.81 | 111.83 | 111.68 | 111.74 | 2,703,478 | -0.22(-0.20%) |
Nov 20, 2020 | 111.82 | 111.98 | 111.80 | 111.96 | 18,051,146 | +0.20(+0.17%) |
Nov 19, 2020 | 111.77 | 111.88 | 111.73 | 111.77 | 10,033,983 | +0.12(+0.11%) |
Nov 18, 2020 | 111.76 | 111.76 | 111.49 | 111.65 | 8,536,049 | -0.04(-0.03%) |
Nov 17, 2020 | 111.61 | 111.72 | 111.58 | 111.68 | 5,066,878 | +0.29(+0.26%) |
Nov 16, 2020 | 111.40 | 111.49 | 111.39 | 111.39 | 4,209,671 | -0.08(-0.08%) |
Nov 13, 2020 | 111.58 | 111.62 | 111.46 | 111.48 | 7,281,977 | -0.15(-0.13%) |
Nov 12, 2020 | 111.33 | 111.64 | 111.29 | 111.63 | 6,806,218 | +0.63(+0.57%) |
Nov 11, 2020 | 110.83 | 111.04 | 110.81 | 111.00 | 1,829,484 | +0.18(+0.16%) |
Nov 10, 2020 | 110.77 | 111.03 | 110.76 | 110.82 | 5,177,325 | -0.32(-0.28%) |
Nov 09, 2020 | 111.11 | 111.15 | 110.75 | 111.14 | 12,049,621 | -0.83(-0.74%) |
Nov 06, 2020 | 111.99 | 112.05 | 111.83 | 111.96 | 11,195,367 | -0.38(-0.34%) |
Nov 05, 2020 | 112.41 | 112.44 | 112.21 | 112.34 | 6,727,383 | -0.02(-0.02%) |
Nov 04, 2020 | 112.36 | 112.48 | 112.22 | 112.36 | 16,060,282 | +0.94(+0.84%) |
Nov 03, 2020 | 111.51 | 111.53 | 111.33 | 111.42 | 8,653,718 | -0.25(-0.22%) |
Nov 02, 2020 | 111.81 | 111.89 | 111.62 | 111.67 | 8,259,563 | +0.19(+0.17%) |
Oct 30, 2020 | 111.80 | 111.84 | 111.48 | 111.48 | 7,804,704 | -0.36(-0.32%) |
Oct 29, 2020 | 112.28 | 112.30 | 111.77 | 111.84 | 8,082,476 | -0.47(-0.42%) |
Oct 28, 2020 | 112.49 | 112.52 | 112.24 | 112.32 | 6,016,391 | -0.01(-0.01%) |
Oct 27, 2020 | 112.23 | 112.36 | 112.19 | 112.33 | 3,898,587 | +0.25(+0.22%) |
Oct 26, 2020 | 112.02 | 112.20 | 111.97 | 112.08 | 5,188,473 | +0.30(+0.27%) |
Oct 23, 2020 | 111.60 | 111.88 | 111.59 | 111.78 | 5,438,340 | +0.16(+0.14%) |
Oct 22, 2020 | 111.92 | 111.96 | 111.61 | 111.62 | 7,268,256 | -0.39(-0.35%) |
Oct 21, 2020 | 112.02 | 112.13 | 111.95 | 112.01 | 6,919,669 | -0.15(-0.13%) |
Oct 20, 2020 | 112.26 | 112.34 | 112.12 | 112.16 | 6,601,322 | -0.24(-0.22%) |
Oct 19, 2020 | 112.37 | 112.48 | 112.26 | 112.40 | 3,915,581 | -0.19(-0.16%) |
Oct 16, 2020 | 112.65 | 112.78 | 112.55 | 112.59 | 2,935,850 | -0.06(-0.06%) |
Oct 15, 2020 | 112.88 | 112.91 | 112.62 | 112.65 | 4,134,578 | -0.12(-0.11%) |
Oct 14, 2020 | 112.80 | 112.87 | 112.73 | 112.77 | 5,602,577 | +0.04(+0.03%) |
Oct 13, 2020 | 112.61 | 112.75 | 112.61 | 112.74 | 6,834,949 | +0.25(+0.22%) |
Oct 12, 2020 | 112.41 | 112.48 | 112.35 | 112.48 | 3,540,860 | +0.12(+0.11%) |
Oct 09, 2020 | 112.33 | 112.48 | 112.15 | 112.36 | 4,693,742 | -0.06(-0.05%) |
Oct 08, 2020 | 112.35 | 112.44 | 112.30 | 112.42 | 3,768,251 | +0.20(+0.18%) |
Oct 07, 2020 | 112.33 | 112.45 | 112.15 | 112.22 | 7,664,315 | -0.33(-0.29%) |
Oct 06, 2020 | 112.30 | 112.73 | 112.23 | 112.54 | 9,171,712 | +0.26(+0.23%) |
Oct 05, 2020 | 112.68 | 112.69 | 112.28 | 112.28 | 6,603,998 | -0.71(-0.63%) |
Oct 02, 2020 | 113.20 | 113.22 | 112.91 | 112.99 | 8,087,617 | -0.12(-0.10%) |
Oct 01, 2020 | 112.85 | 113.19 | 112.75 | 113.11 | 9,405,778 | +0.06(+0.06%) |
Sep 30, 2020 | 113.24 | 113.24 | 112.89 | 113.04 | 4,608,389 | -0.31(-0.27%) |
Sep 29, 2020 | 113.33 | 113.41 | 113.29 | 113.35 | 2,777,222 | +0.08(+0.07%) |
Sep 28, 2020 | 113.25 | 113.28 | 113.20 | 113.27 | 4,490,717 | -0.02(-0.02%) |
Sep 25, 2020 | 113.27 | 113.32 | 113.21 | 113.28 | 2,357,128 | +0.09(+0.08%) |
Sep 24, 2020 | 113.18 | 113.23 | 113.13 | 113.19 | 3,089,444 | +0.06(+0.05%) |
Sep 23, 2020 | 113.14 | 113.17 | 112.99 | 113.14 | 3,418,327 | +0.00(+0.00%) |
Sep 22, 2020 | 113.14 | 113.24 | 113.10 | 113.14 | 3,650,931 | +0.00(+0.00%) |
Sep 21, 2020 | 113.22 | 113.34 | 113.11 | 113.14 | 6,291,413 | +0.20(+0.18%) |
Sep 18, 2020 | 113.07 | 113.10 | 112.93 | 112.93 | 6,042,235 | -0.10(-0.09%) |
Sep 17, 2020 | 113.26 | 113.26 | 113.00 | 113.03 | 3,692,819 | +0.03(+0.03%) |
Sep 16, 2020 | 113.21 | 113.21 | 112.89 | 113.00 | 4,327,469 | -0.06(-0.06%) |
Sep 15, 2020 | 113.05 | 113.12 | 112.99 | 113.06 | 3,122,528 | -0.06(-0.05%) |
Sep 14, 2020 | 113.23 | 113.30 | 113.05 | 113.12 | 1,936,580 | -0.10(-0.09%) |
Sep 11, 2020 | 113.10 | 113.22 | 113.06 | 113.22 | 5,285,837 | +0.18(+0.16%) |
Sep 10, 2020 | 112.75 | 113.06 | 112.68 | 113.04 | 3,409,906 | +0.14(+0.12%) |
Sep 09, 2020 | 112.99 | 113.05 | 112.78 | 112.90 | 4,272,056 | -0.06(-0.05%) |
Sep 08, 2020 | 112.97 | 113.14 | 112.93 | 112.96 | 3,710,116 | +0.24(+0.21%) |
Sep 04, 2020 | 113.05 | 113.14 | 112.64 | 112.72 | 8,096,114 | -0.63(-0.56%) |
Sep 03, 2020 | 113.28 | 113.57 | 113.23 | 113.35 | 6,196,966 | +0.15(+0.13%) |
Sep 02, 2020 | 112.95 | 113.25 | 112.93 | 113.20 | 3,247,369 | +0.16(+0.14%) |