Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.59 | 114.59 | 114.20 | 114.33 | 5,392 | +0.35(+0.31%) |
Nov 29, 2021 | 113.71 | 114.03 | 113.61 | 113.98 | 11,324 | +0.03(+0.02%) |
Nov 26, 2021 | 113.68 | 114.13 | 113.56 | 113.95 | 7,759 | +0.85(+0.75%) |
Nov 24, 2021 | 112.82 | 113.11 | 112.82 | 113.11 | 9,130 | +0.36(+0.32%) |
Nov 23, 2021 | 113.10 | 113.10 | 112.74 | 112.74 | 7,107 | -0.50(-0.45%) |
Nov 22, 2021 | 113.55 | 113.60 | 113.24 | 113.25 | 8,872 | -0.61(-0.53%) |
Nov 19, 2021 | 113.88 | 114.03 | 113.83 | 113.86 | 27,671 | +0.23(+0.20%) |
Nov 18, 2021 | 113.37 | 113.64 | 113.62 | 113.63 | 10,110 | +0.15(+0.13%) |
Nov 17, 2021 | 113.07 | 113.48 | 113.07 | 113.48 | 10,018 | +0.32(+0.28%) |
Nov 16, 2021 | 113.25 | 113.44 | 113.11 | 113.16 | 13,340 | -0.15(-0.13%) |
Nov 15, 2021 | 113.70 | 113.70 | 113.28 | 113.31 | 5,951 | -0.46(-0.41%) |
Nov 12, 2021 | 113.93 | 114.03 | 113.68 | 113.78 | 6,680 | +0.05(+0.04%) |
Nov 11, 2021 | 113.92 | 113.92 | 113.69 | 113.73 | 10,685 | -0.31(-0.27%) |
Nov 10, 2021 | 114.66 | 113.96 | 114.04 | 10,709 | -0.87(-0.76%) | |
Nov 09, 2021 | 115.02 | 115.09 | 114.85 | 114.91 | 8,001 | +0.41(+0.36%) |
Nov 08, 2021 | 114.77 | 114.77 | 114.46 | 114.50 | 9,055 | -0.32(-0.28%) |
Nov 05, 2021 | 114.67 | 114.85 | 114.67 | 114.82 | 5,489 | +0.60(+0.52%) |
Nov 04, 2021 | 113.86 | 114.33 | 113.86 | 114.23 | 36,383 | +0.40(+0.35%) |
Nov 03, 2021 | 114.01 | 114.05 | 113.82 | 113.83 | 7,378 | -0.17(-0.15%) |
Nov 02, 2021 | 113.89 | 114.12 | 113.89 | 114.00 | 7,545 | +0.18(+0.16%) |
Nov 01, 2021 | 113.51 | 113.85 | 114.02 | 113.83 | 6,485 | -0.09(-0.08%) |
Oct 29, 2021 | 113.56 | 114.00 | 113.56 | 113.91 | 22,911 | +0.04(+0.04%) |
Oct 28, 2021 | 113.92 | 114.02 | 113.83 | 113.87 | 7,022 | -0.16(-0.14%) |
Oct 27, 2021 | 113.71 | 114.20 | 113.71 | 114.03 | 4,804 | +0.49(+0.43%) |
Oct 26, 2021 | 113.19 | 113.54 | 7,404 | +0.27(+0.24%) | ||
Oct 25, 2021 | 113.15 | 113.39 | 113.15 | 113.27 | 13,886 | +0.08(+0.07%) |
Oct 22, 2021 | 113.03 | 113.21 | 113.03 | 113.19 | 9,637 | +0.27(+0.24%) |
Oct 21, 2021 | 113.03 | 113.03 | 112.84 | 112.92 | 4,712 | -0.20(-0.18%) |
Oct 20, 2021 | 113.25 | 113.29 | 113.13 | 113.13 | 5,046 | -0.22(-0.19%) |
Oct 19, 2021 | 113.44 | 113.45 | 113.30 | 113.35 | 8,644 | -0.33(-0.29%) |
Oct 18, 2021 | 113.49 | 113.73 | 113.49 | 113.68 | 4,732 | -0.04(-0.04%) |
Oct 15, 2021 | 113.81 | 113.81 | 113.73 | 113.73 | 6,126 | -0.38(-0.33%) |
Oct 14, 2021 | 113.88 | 114.12 | 113.88 | 114.11 | 3,803 | +0.30(+0.26%) |
Oct 13, 2021 | 113.74 | 113.84 | 113.70 | 113.81 | 4,489 | +0.32(+0.28%) |
Oct 12, 2021 | 113.27 | 113.50 | 113.25 | 113.49 | 5,138 | +0.43(+0.38%) |
Oct 11, 2021 | 113.05 | 113.12 | 112.98 | 113.06 | 5,111 | -0.14(-0.12%) |
Oct 08, 2021 | 113.34 | 113.34 | 113.14 | 113.19 | 14,256 | -0.27(-0.24%) |
Oct 07, 2021 | 113.55 | 113.66 | 113.44 | 113.46 | 4,047 | -0.38(-0.33%) |
Oct 06, 2021 | 113.73 | 113.88 | 113.72 | 113.84 | 18,544 | +0.02(+0.02%) |
Oct 05, 2021 | 113.92 | 113.92 | 113.76 | 113.82 | 6,363 | -0.33(-0.29%) |
Oct 04, 2021 | 114.11 | 114.31 | 114.10 | 114.15 | 37,433 | -0.11(-0.10%) |
Oct 01, 2021 | 114.13 | 114.26 | 114.08 | 114.26 | 3,984 | +0.45(+0.40%) |
Sep 30, 2021 | 113.78 | 113.91 | 113.74 | 113.81 | 41,375 | -0.05(-0.05%) |
Sep 29, 2021 | 114.10 | 114.10 | 113.73 | 113.86 | 5,453 | +0.04(+0.04%) |
Sep 28, 2021 | 113.94 | 114.08 | 113.81 | 113.81 | 6,166 | -0.66(-0.57%) |
Sep 27, 2021 | 114.29 | 114.53 | 114.29 | 114.47 | 7,474 | -0.10(-0.09%) |
Sep 24, 2021 | 114.66 | 114.66 | 114.56 | 114.57 | 6,755 | -0.35(-0.31%) |
Sep 23, 2021 | 115.18 | 115.19 | 114.90 | 114.92 | 5,336 | -0.65(-0.56%) |
Sep 22, 2021 | 115.43 | 115.67 | 115.43 | 115.57 | 10,944 | +0.12(+0.10%) |
Sep 21, 2021 | 115.44 | 115.53 | 115.43 | 115.46 | 20,468 | +0.03(+0.02%) |
Sep 20, 2021 | 115.34 | 115.54 | 115.34 | 115.43 | 9,821 | +0.29(+0.25%) |
Sep 17, 2021 | 115.03 | 115.18 | 115.03 | 115.14 | 12,668 | -0.30(-0.26%) |
Sep 16, 2021 | 115.30 | 115.45 | 115.29 | 115.44 | 1,284,729 | +0.01(+0.01%) |
Sep 15, 2021 | 115.48 | 115.48 | 115.33 | 115.42 | 5,186 | -0.15(-0.13%) |
Sep 14, 2021 | 115.44 | 115.62 | 115.44 | 115.58 | 5,163 | +0.35(+0.31%) |
Sep 13, 2021 | 115.23 | 115.30 | 115.22 | 115.22 | 3,097 | +0.11(+0.10%) |
Sep 10, 2021 | 115.24 | 115.24 | 115.02 | 115.11 | 5,093 | -0.21(-0.18%) |
Sep 09, 2021 | 115.02 | 115.40 | 114.97 | 115.33 | 7,552 | +0.38(+0.33%) |
Sep 08, 2021 | 114.94 | 115.06 | 114.91 | 114.95 | 2,963 | +0.29(+0.25%) |
Sep 07, 2021 | 114.70 | 114.75 | 114.66 | 114.66 | 4,025 | -0.38(-0.33%) |
Sep 03, 2021 | 115.07 | 115.14 | 115.00 | 115.04 | 4,228 | -0.25(-0.21%) |
Sep 02, 2021 | 115.14 | 115.29 | 115.14 | 115.28 | 5,104 | +0.17(+0.15%) |