Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.81 | 107.88 | 107.58 | 107.58 | 11,558,433 | -0.29(-0.27%) |
Oct 29, 2020 | 108.10 | 108.11 | 107.77 | 107.88 | 12,828,451 | -0.19(-0.18%) |
Oct 28, 2020 | 108.14 | 108.28 | 108.06 | 108.07 | 7,984,406 | -0.16(-0.14%) |
Oct 27, 2020 | 108.13 | 108.23 | 108.07 | 108.23 | 6,203,082 | +0.25(+0.23%) |
Oct 26, 2020 | 108.00 | 108.06 | 107.94 | 107.98 | 5,406,134 | +0.15(+0.14%) |
Oct 23, 2020 | 107.67 | 107.88 | 107.67 | 107.83 | 4,225,419 | +0.16(+0.14%) |
Oct 22, 2020 | 107.87 | 107.89 | 107.67 | 107.67 | 5,230,175 | -0.19(-0.18%) |
Oct 21, 2020 | 107.94 | 107.99 | 107.84 | 107.87 | 4,018,210 | -0.13(-0.12%) |
Oct 20, 2020 | 108.04 | 108.05 | 107.93 | 108.00 | 4,372,399 | -0.09(-0.09%) |
Oct 19, 2020 | 108.14 | 108.20 | 108.06 | 108.09 | 5,103,830 | -0.13(-0.12%) |
Oct 16, 2020 | 108.31 | 108.39 | 108.21 | 108.22 | 4,284,790 | -0.06(-0.05%) |
Oct 15, 2020 | 108.45 | 108.45 | 108.27 | 108.27 | 5,947,197 | -0.09(-0.08%) |
Oct 14, 2020 | 108.41 | 108.42 | 108.30 | 108.36 | 5,359,504 | +0.06(+0.06%) |
Oct 13, 2020 | 108.33 | 108.38 | 108.25 | 108.30 | 3,727,607 | +0.03(+0.02%) |
Oct 12, 2020 | 108.18 | 108.27 | 108.11 | 108.27 | 3,267,375 | +0.21(+0.20%) |
Oct 09, 2020 | 108.00 | 108.08 | 107.86 | 108.06 | 3,169,363 | +0.03(+0.02%) |
Oct 08, 2020 | 108.02 | 108.05 | 107.94 | 108.03 | 4,614,646 | +0.14(+0.13%) |
Oct 07, 2020 | 107.89 | 108.00 | 107.81 | 107.89 | 5,230,890 | -0.07(-0.07%) |
Oct 06, 2020 | 107.95 | 108.17 | 107.85 | 107.97 | 4,726,559 | +0.09(+0.09%) |
Oct 05, 2020 | 108.08 | 108.08 | 107.88 | 107.88 | 5,328,004 | -0.35(-0.32%) |
Oct 02, 2020 | 108.34 | 108.35 | 108.14 | 108.23 | 6,100,042 | -0.11(-0.10%) |
Oct 01, 2020 | 108.14 | 108.35 | 108.09 | 108.34 | 10,612,630 | +0.15(+0.14%) |
Sep 30, 2020 | 108.37 | 108.37 | 108.09 | 108.19 | 6,646,634 | -0.17(-0.16%) |
Sep 29, 2020 | 108.39 | 108.44 | 108.33 | 108.36 | 5,785,527 | +0.02(+0.02%) |
Sep 28, 2020 | 108.30 | 108.34 | 108.23 | 108.34 | 6,362,441 | +0.09(+0.08%) |
Sep 25, 2020 | 108.24 | 108.29 | 108.18 | 108.25 | 5,607,087 | +0.04(+0.03%) |
Sep 24, 2020 | 108.14 | 108.28 | 108.14 | 108.22 | 4,523,295 | +0.01(+0.01%) |
Sep 23, 2020 | 108.45 | 108.45 | 108.20 | 108.21 | 5,885,012 | -0.23(-0.21%) |
Sep 22, 2020 | 108.36 | 108.48 | 108.36 | 108.44 | 4,790,813 | +0.08(+0.08%) |
Sep 21, 2020 | 108.51 | 108.52 | 108.35 | 108.35 | 6,756,953 | +0.02(+0.02%) |
Sep 18, 2020 | 108.54 | 108.54 | 108.30 | 108.33 | 5,619,200 | -0.13(-0.12%) |
Sep 17, 2020 | 108.59 | 108.61 | 108.44 | 108.46 | 5,327,705 | +0.03(+0.02%) |
Sep 16, 2020 | 108.62 | 108.62 | 108.32 | 108.44 | 7,041,391 | -0.05(-0.05%) |
Sep 15, 2020 | 108.40 | 108.52 | 108.40 | 108.49 | 4,542,935 | +0.01(+0.01%) |
Sep 14, 2020 | 108.56 | 108.58 | 108.42 | 108.48 | 6,977,852 | +0.01(+0.01%) |
Sep 11, 2020 | 108.52 | 108.58 | 108.35 | 108.47 | 8,948,729 | +0.13(+0.12%) |
Sep 10, 2020 | 108.27 | 108.40 | 108.15 | 108.34 | 5,382,750 | +0.01(+0.01%) |
Sep 09, 2020 | 108.49 | 108.49 | 108.17 | 108.33 | 8,538,818 | -0.01(-0.01%) |
Sep 08, 2020 | 108.44 | 108.55 | 108.32 | 108.34 | 9,705,629 | +0.12(+0.11%) |
Sep 04, 2020 | 108.51 | 108.61 | 108.21 | 108.22 | 5,856,548 | -0.54(-0.50%) |
Sep 03, 2020 | 108.80 | 108.93 | 108.70 | 108.77 | 7,482,446 | +0.03(+0.03%) |
Sep 02, 2020 | 108.52 | 108.78 | 108.44 | 108.74 | 5,280,073 | +0.22(+0.20%) |
Sep 01, 2020 | 108.24 | 108.54 | 108.13 | 108.52 | 10,741,762 | +0.22(+0.21%) |
Aug 31, 2020 | 108.08 | 108.42 | 108.08 | 108.29 | 11,908,325 | +0.24(+0.22%) |
Aug 28, 2020 | 108.03 | 108.10 | 107.94 | 108.06 | 7,069,132 | +0.15(+0.14%) |
Aug 27, 2020 | 108.46 | 108.47 | 107.91 | 107.91 | 6,131,713 | -0.38(-0.35%) |
Aug 26, 2020 | 108.27 | 108.34 | 108.15 | 108.28 | 5,618,090 | -0.02(-0.02%) |
Aug 25, 2020 | 108.27 | 108.38 | 108.12 | 108.30 | 4,374,778 | -0.23(-0.21%) |
Aug 24, 2020 | 108.61 | 108.70 | 108.50 | 108.53 | 5,050,870 | -0.05(-0.04%) |
Aug 21, 2020 | 108.63 | 108.65 | 108.46 | 108.58 | 6,966,276 | +0.11(+0.10%) |
Aug 20, 2020 | 108.48 | 108.60 | 108.47 | 108.47 | 4,905,103 | +0.19(+0.18%) |
Aug 19, 2020 | 108.55 | 108.59 | 108.27 | 108.27 | 4,963,565 | -0.16(-0.15%) |
Aug 18, 2020 | 108.35 | 108.50 | 108.34 | 108.44 | 5,209,309 | +0.16(+0.14%) |
Aug 17, 2020 | 108.30 | 108.38 | 108.23 | 108.28 | 4,314,398 | +0.15(+0.14%) |
Aug 14, 2020 | 108.35 | 108.40 | 108.14 | 108.14 | 4,980,408 | -0.10(-0.09%) |
Aug 13, 2020 | 108.67 | 108.67 | 108.17 | 108.24 | 8,770,468 | -0.40(-0.37%) |
Aug 12, 2020 | 108.62 | 108.77 | 108.55 | 108.64 | 6,038,568 | -0.22(-0.20%) |
Aug 11, 2020 | 108.97 | 109.06 | 108.72 | 108.86 | 8,536,669 | -0.30(-0.28%) |
Aug 10, 2020 | 109.44 | 109.45 | 109.12 | 109.16 | 5,632,199 | -0.10(-0.09%) |
Aug 07, 2020 | 109.47 | 109.54 | 109.23 | 109.26 | 6,076,308 | -0.13(-0.12%) |
Aug 06, 2020 | 109.44 | 109.54 | 109.35 | 109.39 | 5,037,586 | +0.16(+0.14%) |
Aug 05, 2020 | 109.23 | 109.32 | 109.15 | 109.23 | 18,959,822 | -0.21(-0.19%) |
Aug 04, 2020 | 109.25 | 109.44 | 109.25 | 109.44 | 11,952,727 | +0.21(+0.19%) |