Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 108.64 | 108.64 | 108.64 | 3,005,129 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.55 | 108.57 | 108.44 | 108.56 | 3,005,129 | +0.06(+0.06%) |
Dec 29, 2020 | 108.52 | 108.52 | 108.39 | 108.49 | 4,673,394 | +0.02(+0.02%) |
Dec 28, 2020 | 108.44 | 108.50 | 108.31 | 108.47 | 4,968,790 | +0.02(+0.02%) |
Dec 24, 2020 | 108.41 | 108.50 | 108.39 | 108.45 | 2,409,109 | +0.10(+0.09%) |
Dec 23, 2020 | 108.29 | 108.35 | 108.12 | 108.35 | 4,523,316 | -0.07(-0.07%) |
Dec 22, 2020 | 108.35 | 108.44 | 108.30 | 108.43 | 4,913,678 | +0.16(+0.14%) |
Dec 21, 2020 | 108.39 | 108.43 | 108.23 | 108.27 | 5,241,972 | +0.00(+0.00%) |
Dec 18, 2020 | 108.44 | 108.44 | 108.24 | 108.27 | 4,215,506 | -0.06(-0.05%) |
Dec 17, 2020 | 108.47 | 108.52 | 108.22 | 108.33 | 7,191,702 | -0.00(-0.00%) |
Dec 16, 2020 | 108.19 | 108.38 | 108.13 | 108.33 | 4,865,937 | -0.05(-0.04%) |
Dec 15, 2020 | 108.30 | 108.38 | 108.26 | 108.38 | 4,593,593 | +0.06(+0.06%) |
Dec 14, 2020 | 108.22 | 108.38 | 108.16 | 108.31 | 5,124,765 | -0.06(-0.06%) |
Dec 11, 2020 | 108.36 | 108.43 | 108.30 | 108.38 | 6,138,083 | +0.12(+0.11%) |
Dec 10, 2020 | 108.11 | 108.28 | 108.06 | 108.26 | 6,743,790 | +0.27(+0.25%) |
Dec 09, 2020 | 108.10 | 108.15 | 107.91 | 107.99 | 7,597,086 | -0.16(-0.14%) |
Dec 08, 2020 | 108.24 | 108.31 | 108.12 | 108.15 | 7,413,400 | +0.01(+0.01%) |
Dec 07, 2020 | 108.13 | 108.19 | 108.06 | 108.14 | 6,673,712 | +0.17(+0.15%) |
Dec 04, 2020 | 108.26 | 108.26 | 107.90 | 107.97 | 6,421,245 | -0.29(-0.27%) |
Dec 03, 2020 | 108.27 | 108.33 | 108.13 | 108.27 | 5,661,538 | +0.18(+0.17%) |
Dec 02, 2020 | 108.17 | 108.17 | 107.92 | 108.08 | 6,666,268 | -0.12(-0.11%) |
Dec 01, 2020 | 108.38 | 108.44 | 108.10 | 108.20 | 5,653,250 | -0.34(-0.32%) |
Nov 30, 2020 | 108.45 | 108.57 | 108.39 | 108.54 | 9,479,044 | +0.15(+0.13%) |
Nov 27, 2020 | 108.39 | 108.42 | 108.36 | 108.40 | 3,748,834 | +0.18(+0.17%) |
Nov 25, 2020 | 108.30 | 108.35 | 108.18 | 108.21 | 4,500,412 | -0.04(-0.03%) |
Nov 24, 2020 | 108.38 | 108.42 | 108.22 | 108.25 | 5,124,196 | -0.15(-0.14%) |
Nov 23, 2020 | 108.42 | 108.43 | 108.31 | 108.40 | 5,170,281 | -0.03(-0.02%) |
Nov 20, 2020 | 108.33 | 108.47 | 108.28 | 108.42 | 7,874,058 | +0.11(+0.10%) |
Nov 19, 2020 | 108.23 | 108.40 | 108.19 | 108.31 | 7,287,185 | +0.20(+0.19%) |
Nov 18, 2020 | 108.11 | 108.15 | 108.06 | 108.11 | 6,754,352 | +0.07(+0.07%) |
Nov 17, 2020 | 107.93 | 108.07 | 107.93 | 108.04 | 5,073,190 | +0.22(+0.20%) |
Nov 16, 2020 | 107.80 | 107.86 | 107.77 | 107.82 | 8,674,826 | -0.01(-0.01%) |
Nov 13, 2020 | 107.72 | 107.88 | 107.72 | 107.83 | 5,593,250 | +0.02(+0.02%) |
Nov 12, 2020 | 107.58 | 107.82 | 107.55 | 107.81 | 8,445,129 | +0.45(+0.42%) |
Nov 11, 2020 | 107.30 | 107.41 | 107.26 | 107.36 | 3,321,327 | +0.06(+0.06%) |
Nov 10, 2020 | 107.29 | 107.45 | 107.27 | 107.30 | 5,614,537 | -0.17(-0.16%) |
Nov 09, 2020 | 107.61 | 107.67 | 107.30 | 107.47 | 7,228,070 | -0.50(-0.47%) |
Nov 06, 2020 | 107.98 | 108.03 | 107.86 | 107.98 | 6,016,115 | -0.24(-0.22%) |
Nov 05, 2020 | 108.24 | 108.27 | 108.08 | 108.21 | 5,775,589 | +0.10(+0.09%) |
Nov 04, 2020 | 108.07 | 108.20 | 108.00 | 108.11 | 5,791,750 | +0.72(+0.67%) |
Nov 03, 2020 | 107.44 | 107.44 | 107.29 | 107.40 | 7,302,530 | -0.05(-0.04%) |
Nov 02, 2020 | 107.49 | 107.56 | 107.41 | 107.44 | 7,274,565 | +0.19(+0.18%) |
Oct 30, 2020 | 107.48 | 107.54 | 107.25 | 107.25 | 11,594,323 | -0.29(-0.27%) |
Oct 29, 2020 | 107.76 | 107.77 | 107.43 | 107.54 | 12,868,285 | -0.19(-0.18%) |
Oct 28, 2020 | 107.81 | 107.94 | 107.73 | 107.73 | 8,009,199 | -0.16(-0.14%) |
Oct 27, 2020 | 107.80 | 107.90 | 107.73 | 107.89 | 6,222,343 | +0.25(+0.23%) |
Oct 26, 2020 | 107.66 | 107.73 | 107.61 | 107.64 | 5,422,920 | +0.15(+0.14%) |
Oct 23, 2020 | 107.34 | 107.54 | 107.34 | 107.50 | 4,238,539 | +0.16(+0.14%) |
Oct 22, 2020 | 107.53 | 107.56 | 107.34 | 107.34 | 5,246,416 | -0.19(-0.18%) |
Oct 21, 2020 | 107.61 | 107.65 | 107.51 | 107.53 | 4,030,687 | -0.13(-0.12%) |
Oct 20, 2020 | 107.71 | 107.72 | 107.60 | 107.66 | 4,385,976 | -0.09(-0.08%) |
Oct 19, 2020 | 107.81 | 107.86 | 107.73 | 107.75 | 5,119,678 | -0.13(-0.12%) |
Oct 16, 2020 | 107.97 | 108.05 | 107.87 | 107.88 | 4,298,095 | -0.06(-0.05%) |
Oct 15, 2020 | 108.12 | 108.12 | 107.94 | 107.94 | 5,965,664 | -0.09(-0.09%) |
Oct 14, 2020 | 108.07 | 108.08 | 107.97 | 108.03 | 5,376,145 | +0.06(+0.06%) |
Oct 13, 2020 | 107.99 | 108.05 | 107.92 | 107.96 | 3,739,182 | +0.03(+0.03%) |
Oct 12, 2020 | 107.84 | 107.94 | 107.77 | 107.94 | 3,277,520 | +0.21(+0.19%) |
Oct 09, 2020 | 107.66 | 107.74 | 107.53 | 107.73 | 3,179,205 | +0.03(+0.03%) |
Oct 08, 2020 | 107.68 | 107.72 | 107.61 | 107.70 | 4,628,975 | +0.14(+0.13%) |
Oct 07, 2020 | 107.55 | 107.67 | 107.48 | 107.56 | 5,247,132 | -0.07(-0.07%) |
Oct 06, 2020 | 107.62 | 107.84 | 107.52 | 107.63 | 4,741,235 | +0.09(+0.08%) |
Oct 05, 2020 | 107.74 | 107.74 | 107.54 | 107.54 | 5,344,548 | -0.35(-0.32%) |
Oct 02, 2020 | 108.01 | 108.02 | 107.81 | 107.89 | 6,118,983 | -0.11(-0.10%) |