Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.97 | 110.01 | 109.34 | 109.35 | 55,551 | -0.27(-0.25%) |
Nov 27, 2020 | 109.39 | 109.66 | 109.39 | 109.63 | 67,265 | +0.30(+0.28%) |
Nov 25, 2020 | 109.06 | 109.34 | 109.05 | 109.32 | 52,089 | +0.28(+0.26%) |
Nov 24, 2020 | 108.62 | 109.04 | 108.58 | 109.04 | 186,307 | +0.54(+0.49%) |
Nov 23, 2020 | 109.02 | 109.07 | 108.19 | 108.50 | 376,083 | -0.20(-0.18%) |
Nov 20, 2020 | 108.85 | 108.86 | 108.64 | 108.70 | 17,534 | -0.21(-0.19%) |
Nov 19, 2020 | 108.39 | 108.92 | 108.36 | 108.91 | 32,408 | +0.25(+0.23%) |
Nov 18, 2020 | 108.81 | 108.86 | 108.66 | 108.66 | 27,766 | -0.11(-0.10%) |
Nov 17, 2020 | 108.92 | 108.92 | 108.74 | 108.77 | 38,300 | +0.11(+0.10%) |
Nov 16, 2020 | 108.47 | 108.68 | 108.41 | 108.66 | 26,409 | +0.17(+0.16%) |
Nov 13, 2020 | 108.36 | 108.52 | 108.34 | 108.49 | 48,500 | +0.23(+0.22%) |
Nov 12, 2020 | 108.09 | 108.35 | 108.09 | 108.25 | 35,323 | +0.24(+0.23%) |
Nov 11, 2020 | 107.79 | 108.03 | 107.72 | 108.01 | 45,780 | -0.27(-0.25%) |
Nov 10, 2020 | 108.43 | 108.52 | 108.24 | 108.28 | 49,680 | -0.02(-0.02%) |
Nov 09, 2020 | 109.27 | 109.27 | 108.17 | 108.30 | 176,701 | -0.62(-0.57%) |
Nov 06, 2020 | 108.91 | 109.03 | 108.69 | 108.92 | 87,978 | +0.47(+0.43%) |
Nov 05, 2020 | 108.48 | 108.61 | 108.14 | 108.46 | 95,566 | +1.08(+1.01%) |
Nov 04, 2020 | 107.27 | 107.60 | 107.15 | 107.37 | 187,873 | +0.02(+0.02%) |
Nov 03, 2020 | 107.49 | 107.68 | 107.31 | 107.35 | 46,959 | +0.59(+0.56%) |
Nov 02, 2020 | 106.73 | 106.78 | 106.61 | 106.76 | 225,238 | -0.07(-0.06%) |
Oct 30, 2020 | 107.23 | 107.26 | 106.79 | 106.83 | 263,934 | -0.30(-0.28%) |
Oct 29, 2020 | 107.39 | 107.45 | 106.91 | 107.13 | 289,084 | -0.63(-0.59%) |
Oct 28, 2020 | 107.67 | 107.88 | 107.54 | 107.76 | 354,441 | -0.59(-0.55%) |
Oct 27, 2020 | 108.53 | 108.61 | 108.35 | 108.36 | 113,190 | +0.02(+0.02%) |
Oct 26, 2020 | 108.47 | 108.50 | 108.33 | 108.34 | 47,074 | -0.49(-0.45%) |
Oct 23, 2020 | 108.76 | 108.86 | 108.52 | 108.83 | 94,540 | +0.36(+0.33%) |
Oct 22, 2020 | 108.61 | 108.61 | 108.44 | 108.47 | 258,355 | -0.35(-0.32%) |
Oct 21, 2020 | 108.71 | 109.02 | 108.70 | 108.82 | 361,656 | +0.32(+0.30%) |
Oct 20, 2020 | 108.44 | 108.65 | 108.41 | 108.50 | 322,340 | +0.50(+0.46%) |
Oct 19, 2020 | 108.11 | 108.21 | 107.98 | 108.00 | 157,768 | +0.46(+0.43%) |
Oct 16, 2020 | 107.70 | 107.70 | 107.49 | 107.54 | 340,223 | +0.12(+0.11%) |
Oct 15, 2020 | 107.33 | 107.42 | 107.26 | 107.42 | 372,065 | -0.43(-0.40%) |
Oct 14, 2020 | 107.94 | 108.00 | 107.75 | 107.85 | 293,257 | +0.02(+0.02%) |
Oct 13, 2020 | 108.00 | 108.00 | 107.65 | 107.83 | 268,103 | -0.57(-0.52%) |
Oct 12, 2020 | 108.36 | 108.44 | 108.31 | 108.40 | 178,067 | -0.13(-0.12%) |
Oct 09, 2020 | 108.41 | 108.55 | 108.30 | 108.53 | 237,069 | +0.62(+0.57%) |
Oct 08, 2020 | 107.81 | 107.93 | 107.69 | 107.91 | 317,302 | -0.03(-0.03%) |
Oct 07, 2020 | 108.07 | 108.10 | 107.88 | 107.94 | 318,360 | +0.10(+0.09%) |
Oct 06, 2020 | 108.28 | 108.30 | 107.73 | 107.84 | 163,490 | -0.34(-0.32%) |
Oct 05, 2020 | 108.03 | 108.28 | 108.03 | 108.18 | 204,764 | +0.69(+0.64%) |
Oct 02, 2020 | 107.50 | 107.64 | 107.43 | 107.49 | 59,267 | -0.36(-0.33%) |
Oct 01, 2020 | 107.75 | 107.92 | 107.64 | 107.85 | 69,321 | +0.22(+0.20%) |
Sep 30, 2020 | 107.51 | 107.85 | 107.28 | 107.64 | 103,179 | -0.14(-0.13%) |
Sep 29, 2020 | 107.46 | 107.83 | 107.46 | 107.77 | 127,882 | +0.64(+0.60%) |
Sep 28, 2020 | 107.15 | 107.23 | 106.92 | 107.13 | 77,831 | +0.40(+0.37%) |
Sep 25, 2020 | 106.80 | 106.85 | 106.61 | 106.73 | 134,941 | -0.42(-0.39%) |
Sep 24, 2020 | 106.92 | 107.28 | 106.79 | 107.15 | 138,744 | +0.05(+0.05%) |
Sep 23, 2020 | 107.33 | 107.45 | 106.98 | 107.10 | 137,702 | -0.43(-0.40%) |
Sep 22, 2020 | 107.94 | 107.98 | 107.36 | 107.53 | 135,611 | -0.51(-0.47%) |
Sep 21, 2020 | 108.10 | 108.11 | 107.73 | 108.04 | 107,952 | -0.77(-0.71%) |
Sep 18, 2020 | 108.75 | 108.98 | 108.60 | 108.81 | 102,743 | +0.00(+0.00%) |
Sep 17, 2020 | 108.41 | 108.83 | 108.32 | 108.81 | 32,781 | +0.43(+0.40%) |
Sep 16, 2020 | 108.92 | 108.92 | 108.26 | 108.38 | 70,338 | -0.43(-0.40%) |
Sep 15, 2020 | 109.06 | 109.08 | 108.74 | 108.81 | 34,877 | -0.16(-0.14%) |
Sep 14, 2020 | 109.10 | 109.16 | 108.92 | 108.96 | 37,211 | +0.19(+0.18%) |
Sep 11, 2020 | 108.83 | 108.83 | 108.62 | 108.77 | 41,323 | +0.22(+0.20%) |
Sep 10, 2020 | 109.31 | 109.44 | 108.48 | 108.55 | 77,811 | +0.12(+0.11%) |
Sep 09, 2020 | 108.55 | 108.65 | 108.38 | 108.44 | 89,267 | +0.23(+0.22%) |
Sep 08, 2020 | 108.24 | 108.40 | 108.10 | 108.20 | 89,349 | -0.58(-0.54%) |
Sep 04, 2020 | 108.43 | 108.88 | 108.23 | 108.79 | 246,605 | -0.12(-0.11%) |
Sep 03, 2020 | 108.87 | 108.99 | 108.56 | 108.91 | 263,523 | +0.05(+0.05%) |
Sep 02, 2020 | 108.77 | 108.87 | 108.63 | 108.86 | 151,603 | -0.59(-0.53%) |