Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.47 | 108.77 | 108.45 | 108.45 | 20,733,312 | +0.65(+0.60%) |
Nov 29, 2021 | 107.41 | 107.88 | 107.38 | 107.80 | 14,851,234 | -0.24(-0.22%) |
Nov 26, 2021 | 107.68 | 108.06 | 107.62 | 108.04 | 14,819,542 | +1.38(+1.29%) |
Nov 24, 2021 | 106.36 | 106.69 | 106.29 | 106.67 | 8,887,229 | +0.33(+0.31%) |
Nov 23, 2021 | 106.59 | 106.65 | 106.34 | 106.34 | 12,326,392 | -0.44(-0.41%) |
Nov 22, 2021 | 107.07 | 107.17 | 106.71 | 106.78 | 11,613,628 | -0.79(-0.73%) |
Nov 19, 2021 | 107.62 | 107.80 | 107.50 | 107.57 | 11,459,391 | +0.29(+0.27%) |
Nov 18, 2021 | 107.05 | 107.28 | 107.03 | 107.28 | 10,873,838 | +0.06(+0.06%) |
Nov 17, 2021 | 106.83 | 107.22 | 106.81 | 107.21 | 10,684,654 | +0.38(+0.36%) |
Nov 16, 2021 | 106.93 | 107.14 | 106.81 | 106.83 | 6,998,712 | -0.09(-0.09%) |
Nov 15, 2021 | 107.28 | 107.30 | 106.88 | 106.92 | 8,565,262 | -0.42(-0.39%) |
Nov 12, 2021 | 107.51 | 107.64 | 107.25 | 107.34 | 11,333,070 | +0.22(+0.21%) |
Nov 11, 2021 | 107.46 | 107.51 | 107.12 | 107.12 | 4,000,044 | -0.35(-0.32%) |
Nov 10, 2021 | 108.20 | 107.46 | 20,742,178 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.34 | 108.62 | 108.31 | 108.39 | 13,182,511 | +0.50(+0.46%) |
Nov 08, 2021 | 108.19 | 108.19 | 107.85 | 107.89 | 7,906,347 | -0.47(-0.43%) |
Nov 05, 2021 | 108.01 | 108.46 | 107.90 | 108.36 | 13,833,525 | +0.59(+0.55%) |
Nov 04, 2021 | 107.38 | 107.86 | 107.38 | 107.77 | 13,524,184 | +0.58(+0.54%) |
Nov 03, 2021 | 107.55 | 107.58 | 107.01 | 107.19 | 18,185,858 | -0.34(-0.31%) |
Nov 02, 2021 | 107.39 | 107.66 | 107.38 | 107.53 | 13,017,672 | +0.26(+0.24%) |
Nov 01, 2021 | 106.97 | 107.35 | 106.97 | 107.27 | 15,460,731 | -0.01(-0.01%) |
Oct 29, 2021 | 106.94 | 107.49 | 106.86 | 107.28 | 12,025,944 | +0.06(+0.05%) |
Oct 28, 2021 | 107.40 | 107.54 | 107.12 | 107.22 | 10,622,038 | -0.29(-0.27%) |
Oct 27, 2021 | 107.28 | 107.68 | 106.98 | 107.51 | 17,246,876 | +0.60(+0.56%) |
Oct 26, 2021 | 106.80 | 106.91 | 5,987,236 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.67 | 106.78 | 5,166,493 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.48 | 106.73 | 106.38 | 106.66 | 10,904,209 | +0.28(+0.26%) |
Oct 21, 2021 | 106.59 | 106.64 | 106.34 | 106.38 | 7,591,166 | -0.28(-0.26%) |
Oct 20, 2021 | 106.70 | 106.88 | 106.63 | 106.66 | 6,657,144 | -0.05(-0.04%) |
Oct 19, 2021 | 106.94 | 106.98 | 106.69 | 106.70 | 7,955,655 | -0.38(-0.36%) |
Oct 18, 2021 | 106.92 | 107.17 | 106.75 | 107.09 | 9,299,987 | -0.15(-0.14%) |
Oct 15, 2021 | 107.38 | 107.41 | 107.18 | 107.24 | 9,285,477 | -0.53(-0.49%) |
Oct 14, 2021 | 107.64 | 107.81 | 107.52 | 107.77 | 10,170,739 | +0.25(+0.24%) |
Oct 13, 2021 | 107.38 | 107.67 | 107.32 | 107.52 | 12,461,974 | +0.21(+0.19%) |
Oct 12, 2021 | 107.01 | 107.35 | 106.95 | 107.31 | 8,484,569 | +0.49(+0.45%) |
Oct 11, 2021 | 106.90 | 106.98 | 106.81 | 106.83 | 2,416,316 | -0.26(-0.24%) |
Oct 08, 2021 | 107.27 | 107.27 | 106.97 | 107.09 | 10,103,380 | -0.25(-0.23%) |
Oct 07, 2021 | 107.51 | 107.54 | 107.31 | 107.34 | 8,719,691 | -0.41(-0.38%) |
Oct 06, 2021 | 107.76 | 107.86 | 107.67 | 107.75 | 7,985,946 | +0.03(+0.03%) |
Oct 05, 2021 | 107.89 | 107.92 | 107.61 | 107.72 | 7,331,733 | -0.34(-0.31%) |
Oct 04, 2021 | 108.00 | 108.24 | 107.86 | 108.06 | 8,219,205 | -0.13(-0.12%) |
Oct 01, 2021 | 107.96 | 108.24 | 107.86 | 108.19 | 21,189,718 | +0.44(+0.41%) |
Sep 30, 2021 | 107.52 | 107.79 | 107.47 | 107.75 | 7,814,425 | +0.13(+0.12%) |
Sep 29, 2021 | 107.73 | 107.88 | 107.42 | 107.62 | 8,943,647 | +0.11(+0.10%) |
Sep 28, 2021 | 107.53 | 107.75 | 107.29 | 107.51 | 11,008,961 | -0.41(-0.38%) |
Sep 27, 2021 | 107.92 | 108.11 | 107.89 | 107.92 | 7,209,365 | -0.29(-0.27%) |
Sep 24, 2021 | 108.39 | 108.40 | 108.14 | 108.21 | 11,257,662 | -0.33(-0.30%) |
Sep 23, 2021 | 109.02 | 109.05 | 108.54 | 108.54 | 11,388,252 | -0.99(-0.90%) |
Sep 22, 2021 | 109.43 | 109.62 | 109.22 | 109.53 | 11,726,481 | +0.10(+0.09%) |
Sep 21, 2021 | 109.52 | 109.56 | 109.36 | 109.43 | 5,205,330 | -0.07(-0.06%) |
Sep 20, 2021 | 109.33 | 109.61 | 109.25 | 109.49 | 9,390,240 | +0.55(+0.51%) |
Sep 17, 2021 | 108.99 | 109.02 | 108.84 | 108.94 | 8,139,281 | -0.32(-0.29%) |
Sep 16, 2021 | 109.22 | 109.43 | 109.12 | 109.26 | 6,076,545 | -0.35(-0.32%) |
Sep 15, 2021 | 109.72 | 109.74 | 109.42 | 109.60 | 5,463,000 | -0.19(-0.17%) |
Sep 14, 2021 | 109.57 | 109.90 | 109.51 | 109.79 | 7,475,558 | +0.41(+0.38%) |
Sep 13, 2021 | 109.35 | 109.47 | 109.33 | 109.38 | 4,565,230 | +0.12(+0.11%) |
Sep 10, 2021 | 109.35 | 109.44 | 109.15 | 109.26 | 8,711,785 | -0.34(-0.31%) |
Sep 09, 2021 | 109.33 | 109.72 | 109.24 | 109.59 | 7,495,342 | +0.31(+0.28%) |
Sep 08, 2021 | 109.14 | 109.36 | 109.07 | 109.29 | 6,465,259 | +0.30(+0.27%) |
Sep 07, 2021 | 109.03 | 109.12 | 108.89 | 108.99 | 7,590,544 | -0.43(-0.39%) |
Sep 03, 2021 | 109.43 | 109.46 | 109.30 | 109.42 | 5,334,632 | -0.26(-0.24%) |
Sep 02, 2021 | 109.67 | 109.68 | 109.55 | 109.68 | 3,182,551 | +0.13(+0.12%) |