Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.70 | 107.70 | 107.42 | 107.52 | 6,688,185 | -0.17(-0.16%) |
Sep 29, 2020 | 107.72 | 107.76 | 107.65 | 107.69 | 5,821,695 | +0.02(+0.02%) |
Sep 28, 2020 | 107.62 | 107.67 | 107.56 | 107.67 | 6,402,215 | +0.09(+0.08%) |
Sep 25, 2020 | 107.57 | 107.61 | 107.51 | 107.58 | 5,642,139 | +0.04(+0.03%) |
Sep 24, 2020 | 107.47 | 107.61 | 107.47 | 107.54 | 4,551,572 | +0.01(+0.01%) |
Sep 23, 2020 | 107.78 | 107.78 | 107.52 | 107.53 | 5,921,802 | -0.23(-0.21%) |
Sep 22, 2020 | 107.69 | 107.81 | 107.68 | 107.76 | 4,820,762 | +0.08(+0.08%) |
Sep 21, 2020 | 107.83 | 107.84 | 107.68 | 107.68 | 6,799,194 | +0.02(+0.02%) |
Sep 18, 2020 | 107.86 | 107.86 | 107.62 | 107.66 | 5,654,328 | -0.13(-0.12%) |
Sep 17, 2020 | 107.92 | 107.93 | 107.76 | 107.79 | 5,361,011 | +0.03(+0.03%) |
Sep 16, 2020 | 107.94 | 107.94 | 107.64 | 107.76 | 7,085,410 | -0.06(-0.05%) |
Sep 15, 2020 | 107.72 | 107.85 | 107.72 | 107.82 | 4,571,335 | +0.01(+0.01%) |
Sep 14, 2020 | 107.89 | 107.91 | 107.74 | 107.81 | 7,021,473 | +0.01(+0.01%) |
Sep 11, 2020 | 107.84 | 107.91 | 107.68 | 107.80 | 9,004,671 | +0.13(+0.12%) |
Sep 10, 2020 | 107.60 | 107.72 | 107.47 | 107.67 | 5,416,400 | +0.01(+0.01%) |
Sep 09, 2020 | 107.82 | 107.82 | 107.50 | 107.66 | 8,592,198 | -0.01(-0.01%) |
Sep 08, 2020 | 107.77 | 107.88 | 107.64 | 107.67 | 9,766,303 | +0.12(+0.11%) |
Sep 04, 2020 | 107.83 | 107.93 | 107.53 | 107.55 | 5,893,160 | -0.54(-0.50%) |
Sep 03, 2020 | 108.12 | 108.25 | 108.03 | 108.09 | 7,529,222 | +0.03(+0.02%) |
Sep 02, 2020 | 107.84 | 108.11 | 107.77 | 108.06 | 5,313,081 | +0.22(+0.20%) |
Sep 01, 2020 | 107.57 | 107.86 | 107.46 | 107.84 | 10,808,914 | +0.22(+0.21%) |
Aug 31, 2020 | 107.41 | 107.75 | 107.41 | 107.62 | 11,982,769 | +0.24(+0.22%) |
Aug 28, 2020 | 107.36 | 107.43 | 107.27 | 107.38 | 7,113,325 | +0.14(+0.14%) |
Aug 27, 2020 | 107.78 | 107.79 | 107.24 | 107.24 | 6,170,045 | -0.37(-0.35%) |
Aug 26, 2020 | 107.60 | 107.67 | 107.47 | 107.61 | 5,653,212 | -0.02(-0.02%) |
Aug 25, 2020 | 107.60 | 107.70 | 107.45 | 107.63 | 4,402,127 | -0.23(-0.21%) |
Aug 24, 2020 | 107.94 | 108.03 | 107.83 | 107.86 | 5,082,445 | -0.05(-0.04%) |
Aug 21, 2020 | 107.96 | 107.97 | 107.78 | 107.90 | 7,009,825 | +0.11(+0.10%) |
Aug 20, 2020 | 107.81 | 107.93 | 107.79 | 107.79 | 4,935,767 | +0.19(+0.18%) |
Aug 19, 2020 | 107.87 | 107.92 | 107.59 | 107.60 | 4,994,595 | -0.16(-0.15%) |
Aug 18, 2020 | 107.67 | 107.83 | 107.67 | 107.77 | 5,241,875 | +0.15(+0.14%) |
Aug 17, 2020 | 107.63 | 107.71 | 107.56 | 107.61 | 4,341,370 | +0.15(+0.14%) |
Aug 14, 2020 | 107.67 | 107.73 | 107.47 | 107.47 | 5,011,543 | -0.10(-0.09%) |
Aug 13, 2020 | 107.99 | 107.99 | 107.50 | 107.56 | 8,825,297 | -0.40(-0.37%) |
Aug 12, 2020 | 107.95 | 108.09 | 107.87 | 107.97 | 6,076,318 | -0.22(-0.20%) |
Aug 11, 2020 | 108.29 | 108.38 | 108.05 | 108.18 | 8,590,035 | -0.30(-0.28%) |
Aug 10, 2020 | 108.76 | 108.77 | 108.45 | 108.48 | 5,667,408 | -0.10(-0.09%) |
Aug 07, 2020 | 108.79 | 108.86 | 108.55 | 108.58 | 6,114,294 | -0.13(-0.12%) |
Aug 06, 2020 | 108.76 | 108.86 | 108.67 | 108.71 | 5,069,078 | +0.16(+0.14%) |
Aug 05, 2020 | 108.55 | 108.64 | 108.47 | 108.56 | 19,078,348 | -0.21(-0.19%) |
Aug 04, 2020 | 108.57 | 108.77 | 108.57 | 108.77 | 12,027,449 | +0.21(+0.19%) |
Aug 03, 2020 | 108.53 | 108.56 | 108.37 | 108.56 | 14,313,619 | +0.04(+0.04%) |
Jul 31, 2020 | 108.41 | 108.58 | 108.37 | 108.51 | 5,815,090 | +0.05(+0.04%) |
Jul 30, 2020 | 108.47 | 108.50 | 108.42 | 108.47 | 3,363,602 | +0.08(+0.08%) |
Jul 29, 2020 | 108.28 | 108.39 | 108.22 | 108.39 | 10,718,294 | +0.13(+0.12%) |
Jul 28, 2020 | 108.28 | 108.32 | 108.20 | 108.26 | 6,699,838 | +0.07(+0.07%) |
Jul 27, 2020 | 108.37 | 108.39 | 108.14 | 108.19 | 6,176,757 | -0.07(-0.07%) |
Jul 24, 2020 | 108.24 | 108.38 | 108.18 | 108.26 | 12,198,711 | -0.04(-0.03%) |
Jul 23, 2020 | 108.32 | 108.36 | 108.23 | 108.30 | 13,350,732 | +0.13(+0.12%) |
Jul 22, 2020 | 108.20 | 108.25 | 108.11 | 108.17 | 6,937,813 | +0.09(+0.08%) |
Jul 21, 2020 | 108.10 | 108.10 | 108.01 | 108.08 | 6,719,021 | +0.06(+0.06%) |
Jul 20, 2020 | 108.03 | 108.06 | 107.92 | 108.01 | 4,395,320 | +0.12(+0.11%) |
Jul 17, 2020 | 107.95 | 108.00 | 107.80 | 107.90 | 2,808,603 | +0.11(+0.10%) |
Jul 16, 2020 | 107.85 | 107.91 | 107.77 | 107.79 | 3,885,927 | +0.07(+0.07%) |
Jul 15, 2020 | 107.55 | 107.73 | 107.55 | 107.71 | 3,750,061 | +0.01(+0.01%) |
Jul 14, 2020 | 107.62 | 107.77 | 107.62 | 107.70 | 4,392,557 | +0.17(+0.16%) |
Jul 13, 2020 | 107.52 | 107.58 | 107.43 | 107.53 | 5,292,136 | -0.01(-0.01%) |
Jul 10, 2020 | 107.85 | 107.85 | 107.51 | 107.54 | 3,452,827 | -0.13(-0.12%) |
Jul 09, 2020 | 107.46 | 107.73 | 107.42 | 107.67 | 4,191,287 | +0.28(+0.26%) |
Jul 08, 2020 | 107.42 | 107.51 | 107.30 | 107.39 | 5,538,456 | -0.04(-0.03%) |
Jul 07, 2020 | 107.31 | 107.44 | 107.15 | 107.42 | 6,009,970 | +0.16(+0.15%) |
Jul 06, 2020 | 107.26 | 107.29 | 107.10 | 107.26 | 6,550,468 | -0.01(-0.01%) |
Jul 02, 2020 | 107.14 | 107.29 | 107.09 | 107.27 | 3,982,132 | +0.13(+0.12%) |