Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 107.63 | 107.63 | 107.63 | 3,033,289 | +0.08(+0.08%) | |
Dec 30, 2020 | 107.54 | 107.56 | 107.44 | 107.55 | 3,033,289 | +0.06(+0.06%) |
Dec 29, 2020 | 107.51 | 107.51 | 107.38 | 107.48 | 4,717,186 | +0.02(+0.02%) |
Dec 28, 2020 | 107.43 | 107.49 | 107.30 | 107.47 | 5,015,351 | +0.02(+0.02%) |
Dec 24, 2020 | 107.40 | 107.50 | 107.39 | 107.45 | 2,431,684 | +0.10(+0.09%) |
Dec 23, 2020 | 107.28 | 107.35 | 107.12 | 107.35 | 4,565,702 | -0.07(-0.07%) |
Dec 22, 2020 | 107.35 | 107.44 | 107.29 | 107.42 | 4,959,722 | +0.16(+0.14%) |
Dec 21, 2020 | 107.38 | 107.42 | 107.23 | 107.27 | 5,291,093 | +0.00(+0.00%) |
Dec 18, 2020 | 107.43 | 107.43 | 107.24 | 107.27 | 4,255,008 | -0.05(-0.05%) |
Dec 17, 2020 | 107.47 | 107.51 | 107.21 | 107.32 | 7,259,092 | -0.00(-0.00%) |
Dec 16, 2020 | 107.19 | 107.37 | 107.12 | 107.32 | 4,911,522 | -0.05(-0.04%) |
Dec 15, 2020 | 107.30 | 107.37 | 107.25 | 107.37 | 4,636,627 | +0.06(+0.06%) |
Dec 14, 2020 | 107.22 | 107.37 | 107.16 | 107.31 | 5,172,776 | -0.06(-0.06%) |
Dec 11, 2020 | 107.35 | 107.42 | 107.30 | 107.37 | 6,195,586 | +0.12(+0.11%) |
Dec 10, 2020 | 107.11 | 107.28 | 107.06 | 107.25 | 6,806,968 | +0.26(+0.25%) |
Dec 09, 2020 | 107.10 | 107.14 | 106.91 | 106.99 | 7,668,258 | -0.16(-0.14%) |
Dec 08, 2020 | 107.23 | 107.31 | 107.11 | 107.14 | 7,482,851 | +0.01(+0.01%) |
Dec 07, 2020 | 107.12 | 107.18 | 107.06 | 107.13 | 6,736,234 | +0.16(+0.15%) |
Dec 04, 2020 | 107.25 | 107.25 | 106.90 | 106.97 | 6,481,401 | -0.29(-0.27%) |
Dec 03, 2020 | 107.27 | 107.32 | 107.13 | 107.26 | 5,714,577 | +0.18(+0.17%) |
Dec 02, 2020 | 107.17 | 107.17 | 106.92 | 107.08 | 6,728,720 | -0.12(-0.11%) |
Dec 01, 2020 | 107.37 | 107.43 | 107.10 | 107.20 | 5,706,212 | -0.34(-0.32%) |
Nov 30, 2020 | 107.45 | 107.56 | 107.38 | 107.54 | 9,567,847 | +0.15(+0.14%) |
Nov 27, 2020 | 107.38 | 107.41 | 107.36 | 107.39 | 3,783,955 | +0.18(+0.17%) |
Nov 25, 2020 | 107.29 | 107.35 | 107.17 | 107.21 | 4,542,574 | -0.04(-0.03%) |
Nov 24, 2020 | 107.37 | 107.41 | 107.22 | 107.25 | 5,172,202 | -0.15(-0.14%) |
Nov 23, 2020 | 107.41 | 107.43 | 107.31 | 107.39 | 5,218,719 | -0.03(-0.03%) |
Nov 20, 2020 | 107.33 | 107.46 | 107.27 | 107.42 | 7,947,826 | +0.11(+0.10%) |
Nov 19, 2020 | 107.23 | 107.39 | 107.18 | 107.31 | 7,355,454 | +0.20(+0.19%) |
Nov 18, 2020 | 107.11 | 107.15 | 107.06 | 107.11 | 6,817,630 | +0.07(+0.07%) |
Nov 17, 2020 | 106.93 | 107.06 | 106.93 | 107.04 | 5,120,718 | +0.22(+0.20%) |
Nov 16, 2020 | 106.80 | 106.86 | 106.77 | 106.82 | 8,756,095 | -0.01(-0.01%) |
Nov 13, 2020 | 106.72 | 106.87 | 106.72 | 106.83 | 5,645,650 | +0.02(+0.02%) |
Nov 12, 2020 | 106.58 | 106.82 | 106.55 | 106.81 | 8,524,247 | +0.45(+0.42%) |
Nov 11, 2020 | 106.30 | 106.41 | 106.27 | 106.36 | 3,352,443 | +0.06(+0.06%) |
Nov 10, 2020 | 106.29 | 106.46 | 106.28 | 106.30 | 5,667,136 | -0.17(-0.16%) |
Nov 09, 2020 | 106.61 | 106.67 | 106.30 | 106.47 | 7,295,786 | -0.50(-0.47%) |
Nov 06, 2020 | 106.98 | 107.03 | 106.86 | 106.97 | 6,072,476 | -0.24(-0.22%) |
Nov 05, 2020 | 107.24 | 107.26 | 107.07 | 107.21 | 5,829,697 | +0.10(+0.09%) |
Nov 04, 2020 | 107.06 | 107.19 | 107.00 | 107.11 | 5,846,009 | +0.71(+0.67%) |
Nov 03, 2020 | 106.45 | 106.45 | 106.29 | 106.40 | 7,370,943 | -0.05(-0.04%) |
Nov 02, 2020 | 106.49 | 106.56 | 106.41 | 106.45 | 7,342,717 | +0.19(+0.18%) |
Oct 30, 2020 | 106.48 | 106.55 | 106.25 | 106.25 | 11,702,942 | -0.29(-0.27%) |
Oct 29, 2020 | 106.76 | 106.77 | 106.44 | 106.55 | 12,988,838 | -0.19(-0.18%) |
Oct 28, 2020 | 106.81 | 106.94 | 106.73 | 106.73 | 8,084,231 | -0.15(-0.14%) |
Oct 27, 2020 | 106.80 | 106.90 | 106.73 | 106.89 | 6,280,635 | +0.24(+0.23%) |
Oct 26, 2020 | 106.66 | 106.73 | 106.61 | 106.64 | 5,473,724 | +0.15(+0.14%) |
Oct 23, 2020 | 106.34 | 106.55 | 106.34 | 106.50 | 4,278,247 | +0.15(+0.14%) |
Oct 22, 2020 | 106.54 | 106.56 | 106.34 | 106.34 | 5,295,565 | -0.19(-0.18%) |
Oct 21, 2020 | 106.61 | 106.65 | 106.51 | 106.54 | 4,068,447 | -0.13(-0.12%) |
Oct 20, 2020 | 106.71 | 106.72 | 106.60 | 106.66 | 4,427,065 | -0.09(-0.08%) |
Oct 19, 2020 | 106.81 | 106.86 | 106.73 | 106.75 | 5,167,641 | -0.13(-0.12%) |
Oct 16, 2020 | 106.97 | 107.05 | 106.87 | 106.88 | 4,338,361 | -0.06(-0.05%) |
Oct 15, 2020 | 107.12 | 107.12 | 106.94 | 106.94 | 6,021,552 | -0.09(-0.08%) |
Oct 14, 2020 | 107.07 | 107.08 | 106.97 | 107.03 | 5,426,510 | +0.06(+0.06%) |
Oct 13, 2020 | 106.99 | 107.04 | 106.92 | 106.96 | 3,774,212 | +0.03(+0.03%) |
Oct 12, 2020 | 106.84 | 106.94 | 106.77 | 106.94 | 3,308,225 | +0.21(+0.20%) |
Oct 09, 2020 | 106.66 | 106.74 | 106.53 | 106.73 | 3,208,988 | +0.03(+0.03%) |
Oct 08, 2020 | 106.68 | 106.72 | 106.61 | 106.70 | 4,672,340 | +0.14(+0.13%) |
Oct 07, 2020 | 106.55 | 106.67 | 106.48 | 106.56 | 5,296,289 | -0.07(-0.07%) |
Oct 06, 2020 | 106.62 | 106.83 | 106.52 | 106.64 | 4,785,653 | +0.09(+0.08%) |
Oct 05, 2020 | 106.74 | 106.74 | 106.55 | 106.55 | 5,394,617 | -0.34(-0.32%) |
Oct 02, 2020 | 107.01 | 107.02 | 106.81 | 106.89 | 6,176,307 | -0.11(-0.10%) |