Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.19 | 107.42 | 107.17 | 107.10 | 14,549,081 | +0.18(+0.17%) |
Nov 29, 2021 | 106.52 | 106.94 | 106.50 | 106.92 | 9,626,121 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 106.92 | 106.57 | 106.87 | 3,492,278 | +0.76(+0.71%) |
Nov 24, 2021 | 105.89 | 106.12 | 105.81 | 106.11 | 9,079,208 | +0.24(+0.23%) |
Nov 23, 2021 | 106.11 | 106.17 | 105.87 | 105.87 | 6,717,505 | -0.42(-0.40%) |
Nov 22, 2021 | 106.51 | 106.60 | 106.21 | 106.29 | 7,496,308 | -0.51(-0.48%) |
Nov 19, 2021 | 106.84 | 106.93 | 106.77 | 106.80 | 6,095,976 | +0.20(+0.19%) |
Nov 18, 2021 | 106.43 | 106.60 | 106.41 | 106.60 | 4,529,591 | +0.09(+0.09%) |
Nov 17, 2021 | 106.19 | 106.50 | 106.17 | 106.50 | 7,686,804 | +0.25(+0.24%) |
Nov 16, 2021 | 106.31 | 106.48 | 106.23 | 106.25 | 8,017,075 | -0.04(-0.03%) |
Nov 15, 2021 | 106.66 | 106.67 | 106.29 | 106.29 | 6,865,470 | -0.39(-0.37%) |
Nov 12, 2021 | 106.85 | 106.93 | 106.62 | 106.68 | 4,880,857 | -0.02(-0.02%) |
Nov 11, 2021 | 106.86 | 106.91 | 106.66 | 106.70 | 4,219,070 | -0.20(-0.18%) |
Nov 10, 2021 | 107.42 | 106.89 | 12,458,453 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.67 | 107.78 | 107.58 | 107.62 | 9,602,201 | +0.30(+0.28%) |
Nov 08, 2021 | 107.44 | 107.45 | 107.27 | 107.32 | 5,274,966 | -0.20(-0.18%) |
Nov 05, 2021 | 107.31 | 107.61 | 107.22 | 107.52 | 7,804,699 | +0.42(+0.39%) |
Nov 04, 2021 | 106.86 | 107.17 | 106.83 | 107.10 | 7,092,041 | +0.35(+0.33%) |
Nov 03, 2021 | 106.99 | 107.03 | 106.61 | 106.75 | 6,881,584 | -0.21(-0.20%) |
Nov 02, 2021 | 106.78 | 107.03 | 106.78 | 106.96 | 5,697,803 | +0.21(+0.20%) |
Nov 01, 2021 | 106.53 | 106.77 | 106.54 | 106.75 | 6,641,819 | -0.07(-0.06%) |
Oct 29, 2021 | 106.54 | 106.94 | 106.54 | 106.81 | 10,784,389 | -0.03(-0.03%) |
Oct 28, 2021 | 106.88 | 106.98 | 106.75 | 106.84 | 6,350,237 | -0.08(-0.08%) |
Oct 27, 2021 | 106.83 | 107.07 | 106.61 | 106.92 | 8,784,245 | +0.35(+0.33%) |
Oct 26, 2021 | 106.45 | 106.57 | 106.57 | 5,921,251 | +0.20(+0.18%) | |
Oct 25, 2021 | 106.27 | 106.47 | 106.27 | 106.37 | 10,904,444 | +0.10(+0.10%) |
Oct 22, 2021 | 106.19 | 106.34 | 106.12 | 106.27 | 3,787,486 | +0.20(+0.19%) |
Oct 21, 2021 | 106.22 | 106.25 | 106.07 | 106.07 | 5,613,513 | -0.22(-0.21%) |
Oct 20, 2021 | 106.37 | 106.48 | 106.27 | 106.29 | 6,636,947 | -0.08(-0.07%) |
Oct 19, 2021 | 106.56 | 106.56 | 106.36 | 106.36 | 5,410,541 | -0.31(-0.29%) |
Oct 18, 2021 | 106.52 | 106.74 | 106.45 | 106.67 | 5,983,692 | -0.07(-0.07%) |
Oct 15, 2021 | 106.78 | 106.80 | 106.69 | 106.75 | 4,985,263 | -0.26(-0.24%) |
Oct 14, 2021 | 106.87 | 107.01 | 106.80 | 107.01 | 4,394,685 | +0.20(+0.19%) |
Oct 13, 2021 | 106.61 | 106.81 | 106.60 | 106.80 | 5,927,468 | +0.24(+0.23%) |
Oct 12, 2021 | 106.37 | 106.57 | 106.32 | 106.56 | 3,958,724 | +0.39(+0.37%) |
Oct 11, 2021 | 106.22 | 106.28 | 106.16 | 106.17 | 2,338,021 | -0.17(-0.16%) |
Oct 08, 2021 | 106.50 | 106.54 | 106.28 | 106.34 | 4,917,746 | -0.23(-0.22%) |
Oct 07, 2021 | 106.64 | 106.68 | 106.53 | 106.57 | 4,782,833 | -0.30(-0.28%) |
Oct 06, 2021 | 106.85 | 106.89 | 106.76 | 106.87 | 5,252,063 | +0.05(+0.04%) |
Oct 05, 2021 | 106.98 | 107.02 | 106.78 | 106.82 | 7,965,884 | -0.25(-0.24%) |
Oct 04, 2021 | 107.07 | 107.17 | 106.95 | 107.07 | 4,487,061 | -0.07(-0.07%) |
Oct 01, 2021 | 106.98 | 107.20 | 106.95 | 107.15 | 7,582,345 | +0.33(+0.30%) |
Sep 30, 2021 | 106.77 | 106.85 | 106.69 | 106.82 | 5,749,853 | -0.02(-0.02%) |
Sep 29, 2021 | 106.95 | 107.03 | 106.71 | 106.84 | 6,623,293 | +0.07(+0.07%) |
Sep 28, 2021 | 106.89 | 106.98 | 106.69 | 106.77 | 7,543,361 | -0.45(-0.42%) |
Sep 27, 2021 | 107.17 | 107.33 | 107.15 | 107.21 | 6,052,803 | -0.15(-0.14%) |
Sep 24, 2021 | 107.44 | 107.45 | 107.28 | 107.36 | 4,796,489 | -0.19(-0.17%) |
Sep 23, 2021 | 107.84 | 107.85 | 107.51 | 107.55 | 8,884,713 | -0.53(-0.49%) |
Sep 22, 2021 | 108.01 | 108.14 | 107.91 | 108.08 | 7,675,262 | +0.04(+0.04%) |
Sep 21, 2021 | 108.03 | 108.07 | 107.95 | 108.04 | 5,617,031 | +0.05(+0.04%) |
Sep 20, 2021 | 107.93 | 108.07 | 107.89 | 107.99 | 5,874,455 | +0.20(+0.19%) |
Sep 17, 2021 | 107.72 | 107.79 | 107.67 | 107.79 | 6,173,071 | -0.09(-0.09%) |
Sep 16, 2021 | 107.86 | 108.01 | 107.82 | 107.88 | 4,585,344 | -0.19(-0.17%) |
Sep 15, 2021 | 108.18 | 108.18 | 107.99 | 108.07 | 3,707,029 | -0.10(-0.10%) |
Sep 14, 2021 | 107.97 | 108.26 | 107.97 | 108.17 | 4,497,252 | +0.24(+0.22%) |
Sep 13, 2021 | 107.91 | 107.98 | 107.87 | 107.93 | 4,250,901 | +0.14(+0.13%) |
Sep 10, 2021 | 107.90 | 107.92 | 107.70 | 107.79 | 4,254,066 | -0.21(-0.20%) |
Sep 09, 2021 | 107.76 | 108.05 | 107.68 | 108.00 | 3,582,527 | +0.34(+0.32%) |
Sep 08, 2021 | 107.63 | 107.74 | 107.56 | 107.66 | 3,673,724 | +0.18(+0.16%) |
Sep 07, 2021 | 107.57 | 107.58 | 107.42 | 107.48 | 3,848,266 | -0.29(-0.27%) |
Sep 03, 2021 | 107.76 | 107.81 | 107.70 | 107.77 | 5,669,815 | -0.19(-0.17%) |
Sep 02, 2021 | 107.93 | 107.97 | 107.83 | 107.96 | 5,834,204 | +0.11(+0.10%) |