Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 107.49 | 107.56 | 107.41 | 107.44 | 7,274,667 | +0.19(+0.18%) |
Oct 30, 2020 | 107.48 | 107.54 | 107.25 | 107.25 | 11,594,488 | -0.29(-0.27%) |
Oct 29, 2020 | 107.76 | 107.77 | 107.43 | 107.54 | 12,868,467 | -0.19(-0.18%) |
Oct 28, 2020 | 107.81 | 107.94 | 107.72 | 107.73 | 8,009,312 | -0.16(-0.14%) |
Oct 27, 2020 | 107.80 | 107.90 | 107.73 | 107.89 | 6,222,431 | +0.25(+0.23%) |
Oct 26, 2020 | 107.66 | 107.72 | 107.61 | 107.64 | 5,422,997 | +0.15(+0.14%) |
Oct 23, 2020 | 107.34 | 107.54 | 107.34 | 107.50 | 4,238,599 | +0.16(+0.15%) |
Oct 22, 2020 | 107.53 | 107.56 | 107.34 | 107.34 | 5,246,490 | -0.19(-0.18%) |
Oct 21, 2020 | 107.61 | 107.65 | 107.50 | 107.53 | 4,030,744 | -0.13(-0.12%) |
Oct 20, 2020 | 107.71 | 107.72 | 107.60 | 107.66 | 4,386,038 | -0.09(-0.09%) |
Oct 19, 2020 | 107.81 | 107.86 | 107.72 | 107.75 | 5,119,751 | -0.13(-0.12%) |
Oct 16, 2020 | 107.97 | 108.05 | 107.87 | 107.88 | 4,298,156 | -0.06(-0.05%) |
Oct 15, 2020 | 108.12 | 108.12 | 107.94 | 107.94 | 5,965,748 | -0.09(-0.08%) |
Oct 14, 2020 | 108.07 | 108.08 | 107.97 | 108.03 | 5,376,222 | +0.06(+0.06%) |
Oct 13, 2020 | 107.99 | 108.05 | 107.92 | 107.96 | 3,739,235 | +0.03(+0.03%) |
Oct 12, 2020 | 107.84 | 107.94 | 107.77 | 107.94 | 3,277,567 | +0.21(+0.20%) |
Oct 09, 2020 | 107.66 | 107.74 | 107.52 | 107.72 | 3,179,250 | +0.03(+0.03%) |
Oct 08, 2020 | 107.68 | 107.72 | 107.61 | 107.70 | 4,629,040 | +0.14(+0.13%) |
Oct 07, 2020 | 107.55 | 107.67 | 107.48 | 107.56 | 5,247,207 | -0.07(-0.07%) |
Oct 06, 2020 | 107.61 | 107.83 | 107.51 | 107.63 | 4,741,303 | +0.09(+0.09%) |
Oct 05, 2020 | 107.74 | 107.74 | 107.54 | 107.54 | 5,344,624 | -0.35(-0.32%) |
Oct 02, 2020 | 108.01 | 108.02 | 107.81 | 107.89 | 6,119,070 | -0.11(-0.10%) |
Oct 01, 2020 | 107.81 | 108.02 | 107.75 | 108.00 | 10,645,734 | +0.15(+0.14%) |
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%) |