Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.21 | 106.61 | 106.21 | 106.48 | 10,818,216 | -0.03(-0.03%) |
Oct 28, 2021 | 106.54 | 106.65 | 106.41 | 106.50 | 6,370,155 | -0.08(-0.08%) |
Oct 27, 2021 | 106.50 | 106.73 | 106.28 | 106.59 | 8,811,798 | +0.35(+0.33%) |
Oct 26, 2021 | 106.11 | 106.24 | 106.24 | 5,939,824 | +0.20(+0.18%) | |
Oct 25, 2021 | 105.94 | 106.13 | 105.94 | 106.04 | 10,938,647 | +0.10(+0.10%) |
Oct 22, 2021 | 105.86 | 106.01 | 105.78 | 105.94 | 3,799,366 | +0.20(+0.19%) |
Oct 21, 2021 | 105.89 | 105.92 | 105.73 | 105.73 | 5,631,120 | -0.22(-0.21%) |
Oct 20, 2021 | 106.04 | 106.15 | 105.94 | 105.96 | 6,657,764 | -0.07(-0.07%) |
Oct 19, 2021 | 106.23 | 106.23 | 106.03 | 106.03 | 5,427,512 | -0.31(-0.29%) |
Oct 18, 2021 | 106.19 | 106.40 | 106.11 | 106.34 | 6,002,461 | -0.07(-0.07%) |
Oct 15, 2021 | 106.45 | 106.47 | 106.36 | 106.41 | 5,000,900 | -0.26(-0.24%) |
Oct 14, 2021 | 106.53 | 106.67 | 106.47 | 106.67 | 4,408,469 | +0.20(+0.19%) |
Oct 13, 2021 | 106.28 | 106.48 | 106.27 | 106.47 | 5,946,061 | +0.24(+0.23%) |
Oct 12, 2021 | 106.04 | 106.24 | 105.98 | 106.23 | 3,971,141 | +0.39(+0.37%) |
Oct 11, 2021 | 105.89 | 105.94 | 105.83 | 105.84 | 2,345,355 | -0.17(-0.16%) |
Oct 08, 2021 | 106.17 | 106.21 | 105.95 | 106.00 | 4,933,171 | -0.23(-0.22%) |
Oct 07, 2021 | 106.31 | 106.35 | 106.20 | 106.24 | 4,797,835 | -0.30(-0.28%) |
Oct 06, 2021 | 106.51 | 106.56 | 106.43 | 106.53 | 5,268,537 | +0.05(+0.04%) |
Oct 05, 2021 | 106.64 | 106.69 | 106.45 | 106.49 | 7,990,871 | -0.25(-0.24%) |
Oct 04, 2021 | 106.74 | 106.84 | 106.62 | 106.74 | 4,501,135 | -0.07(-0.07%) |
Oct 01, 2021 | 106.64 | 106.87 | 106.62 | 106.81 | 7,606,128 | +0.32(+0.30%) |
Sep 30, 2021 | 106.43 | 106.52 | 106.36 | 106.49 | 5,767,889 | -0.02(-0.02%) |
Sep 29, 2021 | 106.62 | 106.70 | 106.38 | 106.50 | 6,644,068 | +0.07(+0.07%) |
Sep 28, 2021 | 106.55 | 106.64 | 106.36 | 106.43 | 7,567,022 | -0.45(-0.42%) |
Sep 27, 2021 | 106.84 | 106.99 | 106.82 | 106.88 | 6,071,788 | -0.15(-0.14%) |
Sep 24, 2021 | 107.11 | 107.11 | 106.94 | 107.03 | 4,811,534 | -0.18(-0.17%) |
Sep 23, 2021 | 107.51 | 107.52 | 107.17 | 107.21 | 8,912,582 | -0.53(-0.49%) |
Sep 22, 2021 | 107.67 | 107.80 | 107.58 | 107.74 | 7,699,337 | +0.04(+0.03%) |
Sep 21, 2021 | 107.69 | 107.73 | 107.61 | 107.70 | 5,634,650 | +0.05(+0.04%) |
Sep 20, 2021 | 107.59 | 107.73 | 107.55 | 107.66 | 5,892,881 | +0.20(+0.19%) |
Sep 17, 2021 | 107.39 | 107.46 | 107.33 | 107.45 | 6,192,434 | -0.09(-0.09%) |
Sep 16, 2021 | 107.53 | 107.67 | 107.48 | 107.54 | 4,599,726 | -0.19(-0.17%) |
Sep 15, 2021 | 107.84 | 107.84 | 107.66 | 107.73 | 3,718,657 | -0.10(-0.09%) |
Sep 14, 2021 | 107.64 | 107.92 | 107.64 | 107.83 | 4,511,359 | +0.24(+0.22%) |
Sep 13, 2021 | 107.57 | 107.64 | 107.53 | 107.59 | 4,264,234 | +0.14(+0.13%) |
Sep 10, 2021 | 107.56 | 107.58 | 107.37 | 107.45 | 4,267,410 | -0.21(-0.20%) |
Sep 09, 2021 | 107.42 | 107.71 | 107.34 | 107.66 | 3,593,764 | +0.34(+0.32%) |
Sep 08, 2021 | 107.29 | 107.41 | 107.22 | 107.32 | 3,685,247 | +0.18(+0.16%) |
Sep 07, 2021 | 107.24 | 107.24 | 107.08 | 107.14 | 3,860,337 | -0.29(-0.27%) |
Sep 03, 2021 | 107.42 | 107.47 | 107.36 | 107.43 | 5,687,599 | -0.18(-0.17%) |
Sep 02, 2021 | 107.59 | 107.63 | 107.50 | 107.62 | 5,852,504 | +0.11(+0.10%) |
Sep 01, 2021 | 107.59 | 107.63 | 107.39 | 107.51 | 4,479,464 | +0.04(+0.03%) |
Aug 31, 2021 | 107.58 | 107.68 | 107.44 | 107.47 | 7,304,439 | -0.16(-0.15%) |
Aug 30, 2021 | 107.43 | 107.63 | 107.42 | 107.63 | 4,002,185 | +0.12(+0.11%) |
Aug 27, 2021 | 107.24 | 107.51 | 107.15 | 107.51 | 5,988,850 | +0.30(+0.28%) |
Aug 26, 2021 | 107.19 | 107.22 | 107.09 | 107.21 | 5,269,101 | +0.01(+0.01%) |
Aug 25, 2021 | 107.41 | 107.43 | 107.12 | 107.20 | 5,887,817 | -0.20(-0.19%) |
Aug 24, 2021 | 107.49 | 107.55 | 107.38 | 107.41 | 6,344,884 | -0.16(-0.15%) |
Aug 23, 2021 | 107.50 | 107.58 | 107.45 | 107.56 | 7,111,651 | +0.00(+0.00%) |
Aug 20, 2021 | 107.58 | 107.61 | 107.49 | 107.56 | 3,129,401 | +0.01(+0.01%) |
Aug 19, 2021 | 107.53 | 107.56 | 107.44 | 107.56 | 4,947,402 | +0.19(+0.17%) |
Aug 18, 2021 | 107.36 | 107.44 | 107.23 | 107.37 | 4,300,103 | +0.01(+0.01%) |
Aug 17, 2021 | 107.40 | 107.50 | 107.35 | 107.36 | 5,906,288 | -0.08(-0.08%) |
Aug 16, 2021 | 107.55 | 107.67 | 107.44 | 107.44 | 3,988,789 | +0.06(+0.05%) |
Aug 13, 2021 | 107.09 | 107.39 | 107.08 | 107.39 | 4,967,394 | +0.39(+0.36%) |
Aug 12, 2021 | 106.94 | 107.03 | 106.86 | 107.00 | 5,418,172 | +0.01(+0.01%) |
Aug 11, 2021 | 106.92 | 107.14 | 106.81 | 106.99 | 7,207,991 | +0.10(+0.10%) |
Aug 10, 2021 | 107.09 | 107.09 | 106.89 | 106.89 | 7,917,982 | -0.14(-0.13%) |
Aug 09, 2021 | 107.31 | 107.38 | 107.03 | 107.03 | 5,722,269 | -0.19(-0.18%) |
Aug 06, 2021 | 107.35 | 107.44 | 107.21 | 107.22 | 4,116,559 | -0.48(-0.45%) |
Aug 05, 2021 | 107.84 | 107.86 | 107.68 | 107.70 | 3,545,784 | -0.24(-0.22%) |
Aug 04, 2021 | 108.13 | 108.19 | 107.69 | 107.94 | 5,026,170 | -0.01(-0.01%) |
Aug 03, 2021 | 107.94 | 108.06 | 107.91 | 107.95 | 4,012,220 | +0.04(+0.03%) |