Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.79 | 108.91 | 108.72 | 108.88 | 9,449,702 | +0.15(+0.14%) |
Nov 27, 2020 | 108.72 | 108.76 | 108.70 | 108.73 | 3,737,230 | +0.18(+0.17%) |
Nov 25, 2020 | 108.63 | 108.69 | 108.51 | 108.55 | 4,486,482 | -0.04(-0.03%) |
Nov 24, 2020 | 108.72 | 108.75 | 108.56 | 108.59 | 5,108,334 | -0.15(-0.14%) |
Nov 23, 2020 | 108.75 | 108.77 | 108.65 | 108.73 | 5,154,277 | -0.03(-0.03%) |
Nov 20, 2020 | 108.67 | 108.81 | 108.61 | 108.76 | 7,849,684 | +0.11(+0.10%) |
Nov 19, 2020 | 108.57 | 108.73 | 108.52 | 108.65 | 7,264,628 | +0.20(+0.19%) |
Nov 18, 2020 | 108.45 | 108.49 | 108.39 | 108.45 | 6,733,444 | +0.07(+0.07%) |
Nov 17, 2020 | 108.27 | 108.40 | 108.27 | 108.38 | 5,057,487 | +0.22(+0.20%) |
Nov 16, 2020 | 108.14 | 108.19 | 108.11 | 108.16 | 8,647,973 | -0.01(-0.01%) |
Nov 13, 2020 | 108.05 | 108.21 | 108.05 | 108.16 | 5,575,936 | +0.02(+0.02%) |
Nov 12, 2020 | 107.92 | 108.16 | 107.88 | 108.15 | 8,418,988 | +0.45(+0.42%) |
Nov 11, 2020 | 107.63 | 107.74 | 107.59 | 107.69 | 3,311,046 | +0.06(+0.06%) |
Nov 10, 2020 | 107.62 | 107.79 | 107.60 | 107.63 | 5,597,158 | -0.17(-0.16%) |
Nov 09, 2020 | 107.94 | 108.01 | 107.63 | 107.81 | 7,205,696 | -0.51(-0.47%) |
Nov 06, 2020 | 108.32 | 108.37 | 108.19 | 108.31 | 5,997,492 | -0.24(-0.22%) |
Nov 05, 2020 | 108.58 | 108.61 | 108.41 | 108.55 | 5,757,711 | +0.10(+0.09%) |
Nov 04, 2020 | 108.40 | 108.53 | 108.34 | 108.45 | 5,773,822 | +0.72(+0.67%) |
Nov 03, 2020 | 107.78 | 107.78 | 107.62 | 107.73 | 7,279,925 | -0.05(-0.04%) |
Nov 02, 2020 | 107.82 | 107.90 | 107.74 | 107.78 | 7,252,047 | +0.20(+0.18%) |
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%) |