Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2021 | 115.29 | 0 | +0.07(+0.06%) | |||
Nov 11, 2021 | 115.22 | 115.32 | 115.19 | 115.22 | 5,851 | +0.00(+0.00%) |
Nov 10, 2021 | 115.24 | 115.31 | 115.22 | 2,698 | -0.02(-0.02%) | |
Nov 09, 2021 | 116.39 | 116.39 | 115.21 | 115.24 | 4,290 | -0.02(-0.02%) |
Nov 08, 2021 | 115.23 | 115.30 | 115.21 | 115.26 | 5,480 | +0.07(+0.06%) |
Nov 05, 2021 | 115.18 | 115.28 | 115.15 | 115.19 | 6,599 | +0.03(+0.03%) |
Nov 04, 2021 | 115.16 | 115.26 | 115.16 | 115.16 | 3,663 | -0.09(-0.08%) |
Nov 03, 2021 | 115.11 | 115.30 | 115.11 | 115.25 | 10,628 | +0.04(+0.03%) |
Nov 02, 2021 | 115.16 | 115.26 | 115.15 | 115.21 | 5,578 | -0.05(-0.04%) |
Nov 01, 2021 | 115.26 | 115.27 | 115.16 | 115.26 | 6,538 | +0.11(+0.10%) |
Oct 29, 2021 | 115.12 | 115.26 | 115.11 | 115.15 | 9,956 | +0.03(+0.03%) |
Oct 28, 2021 | 115.12 | 115.26 | 115.11 | 115.12 | 4,433 | -0.07(-0.06%) |
Oct 27, 2021 | 115.22 | 115.19 | 115.10 | 115.19 | 3,330 | +0.09(+0.08%) |
Oct 26, 2021 | 115.00 | 115.27 | 115.10 | 3,107 | -0.10(-0.09%) | |
Oct 25, 2021 | 115.08 | 115.20 | 115.02 | 115.20 | 7,837 | +0.08(+0.07%) |
Oct 22, 2021 | 115.09 | 115.08 | 115.12 | 4,143 | -0.10(-0.09%) | |
Oct 21, 2021 | 115.08 | 115.22 | 115.08 | 115.22 | 3,354 | +0.07(+0.06%) |
Oct 20, 2021 | 115.13 | 115.19 | 115.06 | 115.15 | 3,171 | -0.04(-0.03%) |
Oct 19, 2021 | 115.14 | 115.19 | 115.14 | 115.19 | 2,210 | +0.00(+0.00%) |
Oct 18, 2021 | 115.08 | 115.19 | 115.06 | 115.19 | 6,800 | +0.14(+0.12%) |
Oct 15, 2021 | 115.28 | 115.28 | 115.05 | 115.05 | 6,991 | -0.15(-0.13%) |
Oct 14, 2021 | 115.39 | 115.73 | 115.11 | 115.20 | 10,919 | +0.08(+0.07%) |
Oct 13, 2021 | 115.21 | 115.21 | 115.12 | 115.12 | 2,137 | -0.10(-0.09%) |
Oct 12, 2021 | 115.26 | 115.26 | 115.09 | 115.22 | 3,337 | -0.03(-0.03%) |
Oct 11, 2021 | 115.21 | 115.25 | 115.07 | 115.25 | 5,496 | +0.08(+0.07%) |
Oct 08, 2021 | 115.16 | 115.79 | 115.04 | 115.17 | 15,205 | +0.11(+0.10%) |
Oct 07, 2021 | 115.23 | 115.23 | 115.01 | 115.06 | 15,052 | -0.14(-0.12%) |
Oct 06, 2021 | 115.21 | 115.21 | 115.12 | 115.20 | 11,892 | +0.00(+0.00%) |
Oct 05, 2021 | 115.22 | 115.24 | 115.16 | 115.20 | 7,748 | +0.08(+0.07%) |
Oct 04, 2021 | 115.20 | 115.25 | 115.10 | 115.12 | 8,885 | -0.10(-0.09%) |
Oct 01, 2021 | 115.13 | 115.23 | 114.95 | 115.22 | 17,413 | -0.02(-0.02%) |
Sep 30, 2021 | 115.51 | 115.51 | 115.00 | 115.24 | 14,025 | +0.11(+0.10%) |
Sep 29, 2021 | 114.98 | 115.78 | 114.97 | 115.13 | 16,981 | +0.29(+0.25%) |
Sep 28, 2021 | 114.89 | 114.97 | 114.83 | 114.84 | 13,470 | +0.03(+0.03%) |
Sep 27, 2021 | 114.79 | 115.04 | 114.74 | 114.81 | 16,178 | +0.24(+0.21%) |
Sep 24, 2021 | 114.41 | 114.76 | 114.22 | 114.57 | 19,578 | +0.25(+0.22%) |
Sep 23, 2021 | 114.22 | 114.76 | 114.07 | 114.32 | 18,082 | +0.27(+0.24%) |
Sep 22, 2021 | 114.13 | 114.39 | 113.99 | 114.05 | 16,720 | -0.10(-0.09%) |
Sep 21, 2021 | 114.37 | 114.42 | 114.15 | 114.15 | 5,184 | +0.11(+0.10%) |
Sep 20, 2021 | 113.82 | 114.46 | 113.82 | 114.04 | 13,041 | -0.09(-0.08%) |
Sep 17, 2021 | 114.67 | 114.67 | 114.04 | 114.13 | 80,300 | -0.29(-0.25%) |
Sep 16, 2021 | 114.32 | 114.59 | 114.31 | 114.42 | 7,623 | -0.02(-0.02%) |
Sep 15, 2021 | 114.35 | 114.68 | 114.33 | 114.44 | 4,794 | +0.09(+0.08%) |
Sep 14, 2021 | 114.35 | 114.70 | 114.33 | 114.35 | 7,597 | +0.01(+0.01%) |
Sep 13, 2021 | 114.71 | 114.71 | 114.32 | 114.34 | 2,363 | +0.05(+0.04%) |
Sep 10, 2021 | 114.37 | 114.51 | 114.29 | 114.29 | 6,490 | -0.07(-0.06%) |
Sep 09, 2021 | 114.52 | 114.63 | 114.23 | 114.36 | 9,862 | -0.06(-0.05%) |
Sep 08, 2021 | 114.52 | 114.57 | 114.27 | 114.42 | 4,525 | -0.05(-0.04%) |
Sep 07, 2021 | 114.27 | 114.70 | 114.27 | 114.47 | 5,624 | -0.07(-0.06%) |
Sep 03, 2021 | 114.25 | 114.62 | 114.17 | 114.54 | 6,705 | +0.07(+0.06%) |
Sep 02, 2021 | 114.24 | 114.49 | 114.19 | 114.47 | 1,403 | +0.06(+0.05%) |
Sep 01, 2021 | 114.14 | 114.51 | 114.13 | 114.41 | 5,498 | +0.26(+0.23%) |
Aug 31, 2021 | 114.28 | 114.42 | 114.15 | 114.15 | 9,405 | -0.12(-0.10%) |
Aug 30, 2021 | 114.52 | 114.52 | 114.12 | 114.27 | 3,627 | -0.27(-0.24%) |
Aug 27, 2021 | 114.22 | 114.54 | 114.12 | 114.54 | 4,376 | +0.41(+0.36%) |
Aug 26, 2021 | 114.24 | 114.66 | 114.12 | 114.13 | 8,042 | -0.23(-0.20%) |
Aug 25, 2021 | 114.21 | 114.62 | 114.21 | 114.36 | 2,742 | +0.00(+0.00%) |
Aug 24, 2021 | 114.41 | 114.52 | 114.36 | 114.36 | 1,793 | -0.02(-0.02%) |
Aug 23, 2021 | 114.22 | 114.56 | 114.17 | 114.38 | 3,727 | +0.14(+0.12%) |
Aug 20, 2021 | 114.12 | 114.32 | 114.12 | 114.24 | 4,794 | -0.13(-0.11%) |
Aug 19, 2021 | 114.22 | 114.45 | 114.18 | 114.37 | 4,197 | +0.18(+0.16%) |
Aug 18, 2021 | 114.17 | 114.70 | 114.17 | 114.19 | 5,083 | +0.06(+0.05%) |
Aug 17, 2021 | 114.22 | 114.41 | 114.12 | 114.13 | 8,085 | +0.04(+0.04%) |
Aug 16, 2021 | 114.22 | 114.54 | 114.09 | 114.09 | 1,719 | -0.29(-0.25%) |
Aug 13, 2021 | 114.29 | 114.45 | 114.18 | 114.38 | 5,334 | -0.02(-0.02%) |
Aug 12, 2021 | 114.28 | 114.41 | 114.28 | 114.40 | 1,934 | -0.22(-0.19%) |
Aug 11, 2021 | 114.33 | 114.62 | 114.22 | 114.62 | 2,911 | -0.07(-0.06%) |
Aug 10, 2021 | 114.67 | 114.69 | 114.67 | 114.69 | 1,457 | +0.39(+0.34%) |
Aug 09, 2021 | 114.35 | 114.35 | 114.13 | 114.30 | 2,072 | -0.28(-0.24%) |
Aug 06, 2021 | 114.70 | 114.70 | 114.06 | 114.58 | 6,896 | -0.14(-0.12%) |
Aug 05, 2021 | 114.05 | 114.81 | 114.04 | 114.72 | 8,957 | +0.70(+0.61%) |
Aug 04, 2021 | 114.02 | 114.42 | 114.01 | 114.02 | 9,595 | -0.10(-0.09%) |
Aug 03, 2021 | 114.02 | 114.12 | 113.94 | 114.12 | 7,074 | +0.05(+0.04%) |
Aug 02, 2021 | 114.17 | 114.17 | 114.02 | 114.07 | 5,591 | -0.13(-0.11%) |
Jul 30, 2021 | 114.12 | 114.21 | 113.98 | 114.20 | 13,914 | +0.26(+0.23%) |
Jul 29, 2021 | 113.88 | 114.04 | 113.88 | 113.94 | 3,717 | +0.00(+0.00%) |
Jul 28, 2021 | 113.82 | 114.04 | 113.82 | 113.94 | 10,562 | +0.08(+0.07%) |
Jul 27, 2021 | 113.75 | 113.93 | 113.74 | 113.86 | 7,279 | +0.02(+0.02%) |
Jul 26, 2021 | 113.92 | 113.94 | 113.76 | 113.84 | 4,593 | -0.01(-0.01%) |
Jul 23, 2021 | 114.04 | 114.04 | 113.75 | 113.85 | 4,409 | -0.02(-0.02%) |
Jul 22, 2021 | 113.80 | 114.02 | 113.75 | 113.87 | 6,242 | -0.18(-0.16%) |
Jul 21, 2021 | 114.02 | 114.09 | 113.74 | 114.05 | 15,538 | +0.34(+0.30%) |
Jul 20, 2021 | 113.49 | 113.94 | 113.49 | 113.71 | 18,521 | +0.14(+0.12%) |
Jul 19, 2021 | 113.64 | 113.86 | 113.34 | 113.57 | 13,497 | +0.02(+0.02%) |
Jul 16, 2021 | 113.64 | 113.79 | 113.51 | 113.55 | 5,448 | -0.05(-0.04%) |
Jul 15, 2021 | 113.66 | 113.88 | 113.29 | 113.60 | 22,286 | -0.19(-0.17%) |
Jul 14, 2021 | 113.96 | 114.13 | 113.62 | 113.79 | 3,999 | +0.00(+0.00%) |
Jul 13, 2021 | 114.23 | 114.23 | 113.71 | 113.79 | 6,370 | -0.25(-0.22%) |
Jul 12, 2021 | 113.71 | 114.08 | 113.71 | 114.04 | 3,850 | +0.34(+0.30%) |
Jul 09, 2021 | 113.99 | 114.33 | 113.69 | 113.70 | 6,754 | +0.00(+0.00%) |
Jul 08, 2021 | 113.94 | 113.94 | 113.54 | 113.70 | 7,132 | -0.09(-0.08%) |
Jul 07, 2021 | 114.03 | 114.03 | 113.64 | 113.79 | 13,369 | +0.13(+0.11%) |
Jul 06, 2021 | 113.75 | 113.89 | 113.64 | 113.66 | 4,214 | -0.10(-0.09%) |
Jul 02, 2021 | 113.94 | 114.13 | 113.76 | 113.76 | 7,539 | -0.26(-0.23%) |
Jul 01, 2021 | 113.98 | 114.14 | 113.94 | 114.02 | 2,260 | +0.38(+0.33%) |
Jun 30, 2021 | 113.65 | 113.93 | 113.55 | 113.64 | 9,185 | -0.15(-0.13%) |
Jun 29, 2021 | 113.82 | 113.87 | 113.63 | 113.79 | 6,684 | +0.08(+0.07%) |
Jun 28, 2021 | 113.44 | 113.74 | 113.44 | 113.71 | 4,765 | +0.30(+0.26%) |
Jun 25, 2021 | 113.64 | 114.14 | 113.40 | 113.41 | 68,791 | -0.51(-0.45%) |
Jun 24, 2021 | 113.64 | 114.11 | 113.61 | 113.92 | 4,249 | +0.28(+0.25%) |
Jun 23, 2021 | 113.52 | 113.89 | 113.52 | 113.64 | 6,596 | -0.08(-0.07%) |
Jun 22, 2021 | 113.64 | 113.89 | 113.59 | 113.72 | 4,518 | +0.03(+0.03%) |
Jun 21, 2021 | 113.62 | 114.01 | 113.32 | 113.69 | 9,623 | +0.40(+0.35%) |
Jun 18, 2021 | 114.01 | 114.04 | 113.00 | 113.29 | 53,238 | -0.50(-0.44%) |
Jun 17, 2021 | 113.79 | 114.14 | 113.79 | 113.79 | 17,245 | -0.06(-0.05%) |
Jun 16, 2021 | 113.85 | 114.33 | 113.80 | 113.85 | 21,731 | -0.05(-0.04%) |
Jun 15, 2021 | 113.77 | 113.96 | 113.77 | 113.90 | 5,627 | +0.09(+0.08%) |
Jun 14, 2021 | 113.76 | 114.12 | 113.76 | 113.81 | 9,655 | -0.20(-0.18%) |
Jun 11, 2021 | 114.14 | 114.14 | 113.81 | 114.01 | 9,166 | +0.03(+0.03%) |
Jun 10, 2021 | 113.89 | 114.03 | 113.74 | 113.98 | 5,071 | -0.03(-0.03%) |
Jun 09, 2021 | 113.74 | 114.03 | 113.74 | 114.01 | 12,019 | +0.15(+0.13%) |
Jun 08, 2021 | 114.13 | 114.13 | 113.86 | 113.86 | 9,057 | -0.08(-0.07%) |
Jun 07, 2021 | 113.65 | 114.13 | 113.65 | 113.94 | 6,229 | +0.24(+0.21%) |
Jun 04, 2021 | 113.74 | 114.04 | 113.68 | 113.70 | 6,394 | +0.05(+0.04%) |
Jun 03, 2021 | 113.75 | 114.04 | 113.64 | 113.65 | 12,492 | -0.29(-0.25%) |
Jun 02, 2021 | 114.32 | 114.32 | 113.75 | 113.94 | 10,561 | -0.02(-0.02%) |
Jun 01, 2021 | 113.65 | 114.14 | 113.65 | 113.96 | 19,792 | +0.22(+0.19%) |
May 28, 2021 | 113.59 | 113.89 | 113.49 | 113.74 | 8,593 | +0.15(+0.13%) |
May 27, 2021 | 113.73 | 113.89 | 113.59 | 113.59 | 16,999 | -0.27(-0.24%) |
May 26, 2021 | 113.64 | 113.89 | 113.64 | 113.86 | 5,871 | +0.21(+0.18%) |
May 25, 2021 | 113.57 | 113.85 | 113.54 | 113.65 | 6,584 | +0.01(+0.01%) |
May 24, 2021 | 113.98 | 113.98 | 113.64 | 113.64 | 6,089 | -0.25(-0.22%) |
May 21, 2021 | 114.03 | 114.03 | 113.54 | 113.89 | 6,865 | +0.18(+0.16%) |
May 20, 2021 | 113.97 | 113.97 | 113.43 | 113.71 | 6,457 | +0.05(+0.04%) |
May 19, 2021 | 113.62 | 113.84 | 113.39 | 113.66 | 11,576 | -0.03(-0.03%) |
May 18, 2021 | 113.51 | 113.99 | 113.51 | 113.69 | 8,521 | +0.30(+0.26%) |
May 17, 2021 | 114.00 | 114.00 | 113.39 | 113.39 | 5,364 | -0.46(-0.40%) |
May 14, 2021 | 113.94 | 114.20 | 113.66 | 113.85 | 6,578 | +0.27(+0.24%) |
May 13, 2021 | 113.64 | 113.96 | 113.36 | 113.58 | 10,262 | -0.01(-0.01%) |
May 12, 2021 | 113.87 | 114.05 | 113.59 | 113.59 | 7,607 | -0.30(-0.26%) |
May 11, 2021 | 113.59 | 113.99 | 113.46 | 113.89 | 13,760 | +0.30(+0.26%) |
May 10, 2021 | 113.64 | 114.44 | 113.52 | 113.59 | 19,927 | -0.43(-0.38%) |
May 07, 2021 | 113.81 | 114.44 | 113.65 | 114.02 | 10,911 | -0.44(-0.38%) |
May 06, 2021 | 113.62 | 114.53 | 113.62 | 114.46 | 39,081 | +0.50(+0.44%) |
May 05, 2021 | 113.97 | 114.66 | 113.54 | 113.96 | 12,680 | -0.25(-0.22%) |
May 04, 2021 | 113.79 | 114.68 | 113.79 | 114.21 | 59,052 | +0.39(+0.34%) |