Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.03 | 108.03 | 107.75 | 107.85 | 6,667,365 | -0.17(-0.16%) |
Sep 29, 2020 | 108.05 | 108.10 | 107.99 | 108.03 | 5,803,572 | +0.02(+0.02%) |
Sep 28, 2020 | 107.96 | 108.01 | 107.90 | 108.01 | 6,382,285 | +0.09(+0.08%) |
Sep 25, 2020 | 107.91 | 107.95 | 107.84 | 107.92 | 5,624,575 | +0.04(+0.03%) |
Sep 24, 2020 | 107.81 | 107.94 | 107.81 | 107.88 | 4,537,403 | +0.01(+0.01%) |
Sep 23, 2020 | 108.12 | 108.12 | 107.86 | 107.87 | 5,903,367 | -0.23(-0.21%) |
Sep 22, 2020 | 108.03 | 108.14 | 108.02 | 108.10 | 4,805,755 | +0.08(+0.08%) |
Sep 21, 2020 | 108.17 | 108.18 | 108.02 | 108.02 | 6,778,028 | +0.02(+0.02%) |
Sep 18, 2020 | 108.20 | 108.20 | 107.96 | 108.00 | 5,636,726 | -0.13(-0.12%) |
Sep 17, 2020 | 108.25 | 108.27 | 108.10 | 108.12 | 5,344,322 | +0.03(+0.02%) |
Sep 16, 2020 | 108.28 | 108.28 | 107.98 | 108.10 | 7,063,353 | -0.05(-0.05%) |
Sep 15, 2020 | 108.06 | 108.18 | 108.06 | 108.15 | 4,557,105 | +0.01(+0.01%) |
Sep 14, 2020 | 108.23 | 108.24 | 108.08 | 108.14 | 6,999,616 | +0.01(+0.01%) |
Sep 11, 2020 | 108.18 | 108.24 | 108.02 | 108.13 | 8,976,640 | +0.13(+0.12%) |
Sep 10, 2020 | 107.93 | 108.06 | 107.81 | 108.01 | 5,399,539 | +0.01(+0.01%) |
Sep 09, 2020 | 108.15 | 108.15 | 107.83 | 108.00 | 8,565,451 | -0.01(-0.01%) |
Sep 08, 2020 | 108.11 | 108.22 | 107.98 | 108.01 | 9,735,900 | +0.12(+0.11%) |
Sep 04, 2020 | 108.17 | 108.27 | 107.87 | 107.89 | 5,874,814 | -0.54(-0.50%) |
Sep 03, 2020 | 108.46 | 108.59 | 108.36 | 108.43 | 7,505,784 | +0.03(+0.02%) |
Sep 02, 2020 | 108.18 | 108.44 | 108.11 | 108.40 | 5,296,541 | +0.22(+0.20%) |
Sep 01, 2020 | 107.91 | 108.20 | 107.80 | 108.18 | 10,775,266 | +0.22(+0.21%) |
Aug 31, 2020 | 107.75 | 108.08 | 107.75 | 107.96 | 11,945,469 | +0.24(+0.22%) |
Aug 28, 2020 | 107.69 | 107.76 | 107.61 | 107.72 | 7,091,182 | +0.15(+0.14%) |
Aug 27, 2020 | 108.12 | 108.13 | 107.57 | 107.57 | 6,150,839 | -0.37(-0.35%) |
Aug 26, 2020 | 107.94 | 108.00 | 107.81 | 107.95 | 5,635,614 | -0.02(-0.02%) |
Aug 25, 2020 | 107.94 | 108.04 | 107.78 | 107.97 | 4,388,423 | -0.23(-0.21%) |
Aug 24, 2020 | 108.28 | 108.37 | 108.17 | 108.19 | 5,066,625 | -0.05(-0.04%) |
Aug 21, 2020 | 108.29 | 108.31 | 108.12 | 108.24 | 6,988,005 | +0.11(+0.10%) |
Aug 20, 2020 | 108.15 | 108.27 | 108.13 | 108.13 | 4,920,403 | +0.19(+0.18%) |
Aug 19, 2020 | 108.21 | 108.26 | 107.93 | 107.94 | 4,979,048 | -0.16(-0.15%) |
Aug 18, 2020 | 108.01 | 108.17 | 108.00 | 108.10 | 5,225,557 | +0.16(+0.14%) |
Aug 17, 2020 | 107.97 | 108.05 | 107.90 | 107.95 | 4,327,856 | +0.15(+0.14%) |
Aug 14, 2020 | 108.01 | 108.06 | 107.80 | 107.80 | 4,995,943 | -0.10(-0.09%) |
Aug 13, 2020 | 108.33 | 108.33 | 107.84 | 107.90 | 8,797,825 | -0.40(-0.37%) |
Aug 12, 2020 | 108.28 | 108.43 | 108.21 | 108.30 | 6,057,403 | -0.22(-0.20%) |
Aug 11, 2020 | 108.63 | 108.72 | 108.38 | 108.52 | 8,563,296 | -0.30(-0.28%) |
Aug 10, 2020 | 109.10 | 109.11 | 108.79 | 108.82 | 5,649,766 | -0.10(-0.09%) |
Aug 07, 2020 | 109.13 | 109.20 | 108.89 | 108.92 | 6,095,261 | -0.13(-0.12%) |
Aug 06, 2020 | 109.10 | 109.20 | 109.01 | 109.05 | 5,053,299 | +0.16(+0.14%) |
Aug 05, 2020 | 108.89 | 108.98 | 108.81 | 108.89 | 19,018,960 | -0.21(-0.19%) |
Aug 04, 2020 | 108.91 | 109.11 | 108.91 | 109.11 | 11,990,009 | +0.21(+0.19%) |
Aug 03, 2020 | 108.87 | 108.89 | 108.70 | 108.89 | 14,269,063 | +0.04(+0.04%) |
Jul 31, 2020 | 108.75 | 108.92 | 108.71 | 108.85 | 5,796,989 | +0.05(+0.04%) |
Jul 30, 2020 | 108.81 | 108.83 | 108.75 | 108.81 | 3,353,132 | +0.08(+0.07%) |
Jul 29, 2020 | 108.61 | 108.73 | 108.56 | 108.72 | 10,684,931 | +0.13(+0.12%) |
Jul 28, 2020 | 108.61 | 108.66 | 108.54 | 108.60 | 6,678,983 | +0.07(+0.07%) |
Jul 27, 2020 | 108.71 | 108.72 | 108.48 | 108.52 | 6,157,530 | -0.07(-0.07%) |
Jul 24, 2020 | 108.58 | 108.72 | 108.52 | 108.60 | 12,160,739 | -0.04(-0.03%) |
Jul 23, 2020 | 108.66 | 108.70 | 108.57 | 108.63 | 13,309,174 | +0.13(+0.12%) |
Jul 22, 2020 | 108.54 | 108.59 | 108.44 | 108.51 | 6,916,218 | +0.09(+0.08%) |
Jul 21, 2020 | 108.43 | 108.43 | 108.35 | 108.42 | 6,698,106 | +0.06(+0.06%) |
Jul 20, 2020 | 108.37 | 108.40 | 108.26 | 108.35 | 4,381,639 | +0.12(+0.11%) |
Jul 17, 2020 | 108.29 | 108.33 | 108.13 | 108.23 | 2,799,861 | +0.11(+0.10%) |
Jul 16, 2020 | 108.19 | 108.24 | 108.11 | 108.12 | 3,873,832 | +0.07(+0.07%) |
Jul 15, 2020 | 107.89 | 108.07 | 107.89 | 108.05 | 3,738,388 | +0.01(+0.01%) |
Jul 14, 2020 | 107.96 | 108.11 | 107.96 | 108.04 | 4,378,884 | +0.17(+0.16%) |
Jul 13, 2020 | 107.85 | 107.91 | 107.77 | 107.87 | 5,275,663 | -0.01(-0.01%) |
Jul 10, 2020 | 108.19 | 108.19 | 107.84 | 107.88 | 3,442,079 | -0.13(-0.12%) |
Jul 09, 2020 | 107.80 | 108.07 | 107.75 | 108.00 | 4,178,241 | +0.28(+0.26%) |
Jul 08, 2020 | 107.75 | 107.84 | 107.63 | 107.72 | 5,521,217 | -0.04(-0.03%) |
Jul 07, 2020 | 107.64 | 107.78 | 107.49 | 107.76 | 5,991,263 | +0.16(+0.15%) |
Jul 06, 2020 | 107.60 | 107.62 | 107.43 | 107.60 | 6,530,078 | -0.01(-0.01%) |
Jul 02, 2020 | 107.48 | 107.62 | 107.42 | 107.61 | 3,969,737 | +0.13(+0.12%) |