Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,621 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,751 | -0.07(-0.07%) |
Jan 27, 2021 | 108.10 | 108.16 | 107.58 | 108.02 | 3,935,979 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.93 | 108.01 | 3,959,587 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.87 | 108.05 | 4,405,106 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,708 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,984 | -0.16(-0.14%) |
Jan 20, 2021 | 107.86 | 107.94 | 107.83 | 107.93 | 6,776,899 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,269,074 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.87 | 107.71 | 107.77 | 7,014,845 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,806 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.87 | 7,385,530 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,377 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,310 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.52 | 107.62 | 7,980,831 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,263 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,620,096 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,531 | -0.11(-0.10%) |
Jan 04, 2021 | 108.53 | 108.59 | 108.45 | 108.50 | 6,978,127 | -0.14(-0.13%) |
Dec 31, 2020 | 108.64 | 108.64 | 108.64 | 3,005,171 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.54 | 108.57 | 108.44 | 108.55 | 3,005,171 | +0.06(+0.06%) |
Dec 29, 2020 | 108.52 | 108.52 | 108.39 | 108.49 | 4,673,459 | +0.02(+0.02%) |
Dec 28, 2020 | 108.43 | 108.50 | 108.31 | 108.47 | 4,968,860 | +0.02(+0.02%) |
Dec 24, 2020 | 108.41 | 108.50 | 108.39 | 108.45 | 2,409,143 | +0.10(+0.09%) |
Dec 23, 2020 | 108.29 | 108.35 | 108.12 | 108.35 | 4,523,379 | -0.07(-0.07%) |
Dec 22, 2020 | 108.35 | 108.44 | 108.30 | 108.42 | 4,913,747 | +0.16(+0.15%) |
Dec 21, 2020 | 108.39 | 108.42 | 108.23 | 108.27 | 5,242,046 | +0.00(+0.00%) |
Dec 18, 2020 | 108.43 | 108.43 | 108.24 | 108.27 | 4,215,565 | -0.06(-0.05%) |
Dec 17, 2020 | 108.47 | 108.52 | 108.21 | 108.32 | 7,191,802 | -0.00(-0.00%) |
Dec 16, 2020 | 108.19 | 108.38 | 108.13 | 108.33 | 4,866,006 | -0.05(-0.04%) |
Dec 15, 2020 | 108.30 | 108.37 | 108.25 | 108.37 | 4,593,658 | +0.06(+0.06%) |
Dec 14, 2020 | 108.22 | 108.37 | 108.16 | 108.31 | 5,124,838 | -0.06(-0.06%) |
Dec 11, 2020 | 108.36 | 108.43 | 108.30 | 108.37 | 6,138,170 | +0.12(+0.11%) |
Dec 10, 2020 | 108.11 | 108.28 | 108.06 | 108.25 | 6,743,886 | +0.27(+0.25%) |
Dec 09, 2020 | 108.10 | 108.14 | 107.91 | 107.99 | 7,597,194 | -0.16(-0.14%) |
Dec 08, 2020 | 108.24 | 108.31 | 108.12 | 108.14 | 7,413,505 | +0.01(+0.01%) |
Dec 07, 2020 | 108.13 | 108.19 | 108.06 | 108.14 | 6,673,807 | +0.17(+0.15%) |
Dec 04, 2020 | 108.25 | 108.25 | 107.90 | 107.97 | 6,421,336 | -0.29(-0.27%) |
Dec 03, 2020 | 108.27 | 108.33 | 108.13 | 108.26 | 5,661,619 | +0.18(+0.17%) |
Dec 02, 2020 | 108.17 | 108.17 | 107.92 | 108.08 | 6,666,363 | -0.12(-0.11%) |
Dec 01, 2020 | 108.37 | 108.44 | 108.10 | 108.20 | 5,653,330 | -0.34(-0.32%) |
Nov 30, 2020 | 108.45 | 108.57 | 108.39 | 108.54 | 9,479,176 | +0.15(+0.14%) |
Nov 27, 2020 | 108.39 | 108.42 | 108.36 | 108.40 | 3,748,887 | +0.18(+0.17%) |
Nov 25, 2020 | 108.30 | 108.35 | 108.18 | 108.21 | 4,500,475 | -0.04(-0.03%) |
Nov 24, 2020 | 108.38 | 108.41 | 108.22 | 108.25 | 5,124,268 | -0.15(-0.13%) |
Nov 23, 2020 | 108.41 | 108.43 | 108.31 | 108.40 | 5,170,354 | -0.03(-0.03%) |
Nov 20, 2020 | 108.33 | 108.47 | 108.28 | 108.42 | 7,874,168 | +0.11(+0.10%) |
Nov 19, 2020 | 108.23 | 108.40 | 108.19 | 108.31 | 7,287,287 | +0.20(+0.19%) |
Nov 18, 2020 | 108.11 | 108.15 | 108.06 | 108.11 | 6,754,447 | +0.07(+0.07%) |
Nov 17, 2020 | 107.93 | 108.07 | 107.93 | 108.04 | 5,073,261 | +0.22(+0.20%) |
Nov 16, 2020 | 107.80 | 107.86 | 107.77 | 107.82 | 8,674,947 | -0.01(-0.01%) |
Nov 13, 2020 | 107.72 | 107.87 | 107.72 | 107.83 | 5,593,328 | +0.02(+0.02%) |
Nov 12, 2020 | 107.58 | 107.82 | 107.54 | 107.81 | 8,445,247 | +0.45(+0.42%) |
Nov 11, 2020 | 107.30 | 107.41 | 107.26 | 107.36 | 3,321,374 | +0.06(+0.06%) |
Nov 10, 2020 | 107.29 | 107.45 | 107.27 | 107.30 | 5,614,616 | -0.17(-0.16%) |
Nov 09, 2020 | 107.61 | 107.67 | 107.30 | 107.47 | 7,228,171 | -0.50(-0.47%) |
Nov 06, 2020 | 107.98 | 108.03 | 107.86 | 107.97 | 6,016,199 | -0.24(-0.22%) |
Nov 05, 2020 | 108.24 | 108.27 | 108.08 | 108.21 | 5,775,670 | +0.10(+0.09%) |
Nov 04, 2020 | 108.07 | 108.19 | 108.00 | 108.11 | 5,791,831 | +0.71(+0.67%) |
Nov 03, 2020 | 107.44 | 107.44 | 107.29 | 107.40 | 7,302,632 | -0.05(-0.04%) |