Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.79 | 109.09 | 108.77 | 108.77 | 20,672,054 | +0.65(+0.60%) |
Nov 29, 2021 | 107.73 | 108.20 | 107.70 | 108.12 | 14,807,356 | -0.24(-0.23%) |
Nov 26, 2021 | 108.00 | 108.38 | 107.94 | 108.36 | 14,775,757 | +1.38(+1.29%) |
Nov 24, 2021 | 106.67 | 107.00 | 106.61 | 106.98 | 8,860,972 | +0.33(+0.31%) |
Nov 23, 2021 | 106.91 | 106.97 | 106.66 | 106.66 | 12,289,973 | -0.44(-0.41%) |
Nov 22, 2021 | 107.39 | 107.49 | 107.03 | 107.10 | 11,579,315 | -0.79(-0.73%) |
Nov 19, 2021 | 107.94 | 108.12 | 107.82 | 107.89 | 11,425,534 | +0.29(+0.27%) |
Nov 18, 2021 | 107.37 | 107.59 | 107.35 | 107.59 | 10,841,710 | +0.07(+0.06%) |
Nov 17, 2021 | 107.14 | 107.54 | 107.12 | 107.53 | 10,653,086 | +0.39(+0.36%) |
Nov 16, 2021 | 107.25 | 107.45 | 107.12 | 107.14 | 6,978,035 | -0.09(-0.09%) |
Nov 15, 2021 | 107.59 | 107.62 | 107.20 | 107.24 | 8,539,956 | -0.42(-0.39%) |
Nov 12, 2021 | 107.83 | 107.96 | 107.57 | 107.66 | 11,299,586 | +0.22(+0.21%) |
Nov 11, 2021 | 107.78 | 107.83 | 107.44 | 107.44 | 3,988,225 | -0.35(-0.32%) |
Nov 10, 2021 | 108.52 | 107.78 | 20,680,894 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.67 | 108.94 | 108.63 | 108.71 | 13,143,563 | +0.50(+0.46%) |
Nov 08, 2021 | 108.50 | 108.50 | 108.17 | 108.21 | 7,882,988 | -0.47(-0.43%) |
Nov 05, 2021 | 108.33 | 108.78 | 108.22 | 108.68 | 13,792,653 | +0.59(+0.55%) |
Nov 04, 2021 | 107.70 | 108.18 | 107.70 | 108.09 | 13,484,226 | +0.58(+0.54%) |
Nov 03, 2021 | 107.87 | 107.90 | 107.33 | 107.51 | 18,132,126 | -0.34(-0.31%) |
Nov 02, 2021 | 107.71 | 107.98 | 107.70 | 107.85 | 12,979,211 | +0.26(+0.24%) |
Nov 01, 2021 | 107.28 | 107.67 | 107.28 | 107.58 | 15,415,052 | -0.01(-0.01%) |
Oct 29, 2021 | 107.25 | 107.81 | 107.18 | 107.59 | 11,990,414 | +0.06(+0.05%) |
Oct 28, 2021 | 107.72 | 107.86 | 107.43 | 107.54 | 10,590,656 | -0.29(-0.27%) |
Oct 27, 2021 | 107.60 | 108.00 | 107.30 | 107.83 | 17,195,922 | +0.60(+0.56%) |
Oct 26, 2021 | 107.11 | 107.23 | 5,969,548 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.98 | 107.09 | 5,151,229 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.80 | 107.05 | 106.69 | 106.97 | 10,871,993 | +0.28(+0.26%) |
Oct 21, 2021 | 106.91 | 106.95 | 106.65 | 106.69 | 7,568,739 | -0.28(-0.26%) |
Oct 20, 2021 | 107.02 | 107.20 | 106.94 | 106.97 | 6,637,476 | -0.05(-0.04%) |
Oct 19, 2021 | 107.25 | 107.30 | 107.00 | 107.02 | 7,932,151 | -0.39(-0.36%) |
Oct 18, 2021 | 107.24 | 107.49 | 107.07 | 107.41 | 9,272,511 | -0.15(-0.14%) |
Oct 15, 2021 | 107.70 | 107.72 | 107.50 | 107.56 | 9,258,044 | -0.53(-0.49%) |
Oct 14, 2021 | 107.96 | 108.13 | 107.84 | 108.09 | 10,140,690 | +0.25(+0.23%) |
Oct 13, 2021 | 107.70 | 107.99 | 107.64 | 107.84 | 12,425,156 | +0.21(+0.19%) |
Oct 12, 2021 | 107.33 | 107.67 | 107.26 | 107.63 | 8,459,502 | +0.49(+0.46%) |
Oct 11, 2021 | 107.22 | 107.30 | 107.12 | 107.14 | 2,409,177 | -0.26(-0.24%) |
Oct 08, 2021 | 107.58 | 107.58 | 107.28 | 107.41 | 10,073,530 | -0.25(-0.24%) |
Oct 07, 2021 | 107.83 | 107.86 | 107.63 | 107.66 | 8,693,930 | -0.41(-0.38%) |
Oct 06, 2021 | 108.08 | 108.18 | 107.99 | 108.07 | 7,962,352 | +0.03(+0.03%) |
Oct 05, 2021 | 108.21 | 108.24 | 107.93 | 108.04 | 7,310,072 | -0.34(-0.31%) |
Oct 04, 2021 | 108.33 | 108.56 | 108.18 | 108.38 | 8,194,922 | -0.13(-0.12%) |
Oct 01, 2021 | 108.28 | 108.56 | 108.18 | 108.51 | 21,127,114 | +0.44(+0.41%) |
Sep 30, 2021 | 107.84 | 108.11 | 107.79 | 108.07 | 7,791,338 | +0.13(+0.12%) |
Sep 29, 2021 | 108.05 | 108.20 | 107.74 | 107.94 | 8,917,222 | +0.11(+0.10%) |
Sep 28, 2021 | 107.85 | 108.07 | 107.61 | 107.83 | 10,976,435 | -0.41(-0.38%) |
Sep 27, 2021 | 108.24 | 108.43 | 108.21 | 108.24 | 7,188,065 | -0.29(-0.27%) |
Sep 24, 2021 | 108.71 | 108.72 | 108.47 | 108.53 | 11,224,401 | -0.33(-0.30%) |
Sep 23, 2021 | 109.35 | 109.38 | 108.86 | 108.86 | 11,354,606 | -1.00(-0.91%) |
Sep 22, 2021 | 109.75 | 109.95 | 109.54 | 109.85 | 11,691,835 | +0.10(+0.09%) |
Sep 21, 2021 | 109.85 | 109.88 | 109.69 | 109.75 | 5,189,951 | -0.07(-0.06%) |
Sep 20, 2021 | 109.66 | 109.94 | 109.57 | 109.82 | 9,362,497 | +0.55(+0.51%) |
Sep 17, 2021 | 109.31 | 109.34 | 109.16 | 109.26 | 8,115,233 | -0.32(-0.29%) |
Sep 16, 2021 | 109.54 | 109.75 | 109.44 | 109.58 | 6,058,591 | -0.35(-0.32%) |
Sep 15, 2021 | 110.05 | 110.07 | 109.74 | 109.93 | 5,446,860 | -0.19(-0.17%) |
Sep 14, 2021 | 109.89 | 110.23 | 109.83 | 110.12 | 7,453,471 | +0.41(+0.38%) |
Sep 13, 2021 | 109.67 | 109.80 | 109.65 | 109.70 | 4,551,742 | +0.12(+0.11%) |
Sep 10, 2021 | 109.67 | 109.77 | 109.47 | 109.58 | 8,686,045 | -0.34(-0.31%) |
Sep 09, 2021 | 109.66 | 110.04 | 109.56 | 109.92 | 7,473,197 | +0.31(+0.28%) |
Sep 08, 2021 | 109.46 | 109.69 | 109.39 | 109.61 | 6,446,157 | +0.30(+0.28%) |
Sep 07, 2021 | 109.36 | 109.44 | 109.21 | 109.31 | 7,568,117 | -0.43(-0.39%) |
Sep 03, 2021 | 109.75 | 109.79 | 109.62 | 109.74 | 5,318,871 | -0.26(-0.24%) |
Sep 02, 2021 | 109.99 | 110.00 | 109.87 | 110.00 | 3,173,148 | +0.13(+0.12%) |