Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.19 | 107.42 | 107.18 | 107.10 | 14,548,879 | +0.18(+0.17%) |
Nov 29, 2021 | 106.52 | 106.94 | 106.50 | 106.92 | 9,625,987 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 106.92 | 106.57 | 106.87 | 3,492,229 | +0.76(+0.71%) |
Nov 24, 2021 | 105.89 | 106.13 | 105.81 | 106.11 | 9,079,082 | +0.24(+0.23%) |
Nov 23, 2021 | 106.11 | 106.17 | 105.87 | 105.87 | 6,717,412 | -0.42(-0.40%) |
Nov 22, 2021 | 106.51 | 106.60 | 106.22 | 106.29 | 7,496,204 | -0.51(-0.48%) |
Nov 19, 2021 | 106.84 | 106.93 | 106.77 | 106.80 | 6,095,891 | +0.20(+0.19%) |
Nov 18, 2021 | 106.43 | 106.60 | 106.41 | 106.60 | 4,529,528 | +0.09(+0.09%) |
Nov 17, 2021 | 106.19 | 106.50 | 106.17 | 106.50 | 7,686,698 | +0.25(+0.24%) |
Nov 16, 2021 | 106.31 | 106.49 | 106.23 | 106.25 | 8,016,964 | -0.04(-0.04%) |
Nov 15, 2021 | 106.66 | 106.67 | 106.29 | 106.29 | 6,865,375 | -0.39(-0.37%) |
Nov 12, 2021 | 106.85 | 106.93 | 106.63 | 106.68 | 4,880,789 | -0.02(-0.02%) |
Nov 11, 2021 | 106.86 | 106.92 | 106.66 | 106.70 | 4,219,012 | -0.20(-0.18%) |
Nov 10, 2021 | 107.42 | 106.90 | 12,458,281 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.67 | 107.78 | 107.59 | 107.62 | 9,602,068 | +0.30(+0.28%) |
Nov 08, 2021 | 107.45 | 107.46 | 107.27 | 107.33 | 5,274,893 | -0.20(-0.18%) |
Nov 05, 2021 | 107.31 | 107.61 | 107.22 | 107.52 | 7,804,591 | +0.42(+0.39%) |
Nov 04, 2021 | 106.86 | 107.17 | 106.83 | 107.10 | 7,091,943 | +0.35(+0.33%) |
Nov 03, 2021 | 106.99 | 107.03 | 106.62 | 106.75 | 6,881,488 | -0.21(-0.20%) |
Nov 02, 2021 | 106.78 | 107.03 | 106.78 | 106.96 | 5,697,724 | +0.21(+0.20%) |
Nov 01, 2021 | 106.53 | 106.78 | 106.54 | 106.75 | 6,641,727 | -0.07(-0.06%) |
Oct 29, 2021 | 106.54 | 106.94 | 106.54 | 106.81 | 10,784,237 | -0.03(-0.03%) |
Oct 28, 2021 | 106.88 | 106.98 | 106.75 | 106.84 | 6,350,147 | -0.08(-0.08%) |
Oct 27, 2021 | 106.83 | 107.07 | 106.61 | 106.92 | 8,784,120 | +0.35(+0.33%) |
Oct 26, 2021 | 106.45 | 106.57 | 106.57 | 5,921,167 | +0.19(+0.18%) | |
Oct 25, 2021 | 106.27 | 106.47 | 106.27 | 106.38 | 10,904,290 | +0.10(+0.10%) |
Oct 22, 2021 | 106.19 | 106.35 | 106.12 | 106.27 | 3,787,432 | +0.21(+0.19%) |
Oct 21, 2021 | 106.23 | 106.25 | 106.07 | 106.07 | 5,613,434 | -0.22(-0.21%) |
Oct 20, 2021 | 106.38 | 106.49 | 106.27 | 106.29 | 6,636,853 | -0.07(-0.07%) |
Oct 19, 2021 | 106.56 | 106.56 | 106.36 | 106.36 | 5,410,464 | -0.31(-0.29%) |
Oct 18, 2021 | 106.52 | 106.74 | 106.45 | 106.67 | 5,983,607 | -0.07(-0.07%) |
Oct 15, 2021 | 106.78 | 106.80 | 106.69 | 106.75 | 4,985,192 | -0.26(-0.24%) |
Oct 14, 2021 | 106.87 | 107.01 | 106.80 | 107.01 | 4,394,622 | +0.20(+0.19%) |
Oct 13, 2021 | 106.62 | 106.81 | 106.60 | 106.80 | 5,927,385 | +0.24(+0.23%) |
Oct 12, 2021 | 106.38 | 106.57 | 106.32 | 106.56 | 3,958,668 | +0.39(+0.37%) |
Oct 11, 2021 | 106.23 | 106.28 | 106.16 | 106.17 | 2,337,988 | -0.17(-0.16%) |
Oct 08, 2021 | 106.50 | 106.54 | 106.28 | 106.34 | 4,917,677 | -0.23(-0.22%) |
Oct 07, 2021 | 106.64 | 106.68 | 106.53 | 106.57 | 4,782,765 | -0.30(-0.28%) |
Oct 06, 2021 | 106.85 | 106.90 | 106.77 | 106.87 | 5,251,989 | +0.05(+0.04%) |
Oct 05, 2021 | 106.98 | 107.02 | 106.78 | 106.82 | 7,965,772 | -0.25(-0.23%) |
Oct 04, 2021 | 107.07 | 107.18 | 106.96 | 107.07 | 4,486,998 | -0.08(-0.07%) |
Oct 01, 2021 | 106.98 | 107.20 | 106.95 | 107.15 | 7,582,238 | +0.33(+0.31%) |
Sep 30, 2021 | 106.77 | 106.85 | 106.69 | 106.82 | 5,749,773 | -0.02(-0.02%) |
Sep 29, 2021 | 106.95 | 107.04 | 106.72 | 106.84 | 6,623,200 | +0.07(+0.07%) |
Sep 28, 2021 | 106.89 | 106.98 | 106.70 | 106.77 | 7,543,256 | -0.45(-0.42%) |
Sep 27, 2021 | 107.18 | 107.33 | 107.15 | 107.21 | 6,052,718 | -0.15(-0.14%) |
Sep 24, 2021 | 107.44 | 107.45 | 107.28 | 107.36 | 4,796,422 | -0.19(-0.17%) |
Sep 23, 2021 | 107.84 | 107.86 | 107.51 | 107.55 | 8,884,589 | -0.53(-0.49%) |
Sep 22, 2021 | 108.01 | 108.14 | 107.92 | 108.08 | 7,675,155 | +0.04(+0.03%) |
Sep 21, 2021 | 108.03 | 108.07 | 107.95 | 108.04 | 5,616,953 | +0.05(+0.04%) |
Sep 20, 2021 | 107.93 | 108.07 | 107.89 | 107.99 | 5,874,373 | +0.20(+0.19%) |
Sep 17, 2021 | 107.72 | 107.79 | 107.67 | 107.79 | 6,172,985 | -0.09(-0.09%) |
Sep 16, 2021 | 107.86 | 108.01 | 107.82 | 107.88 | 4,585,280 | -0.19(-0.17%) |
Sep 15, 2021 | 108.18 | 108.18 | 107.99 | 108.07 | 3,706,977 | -0.10(-0.09%) |
Sep 14, 2021 | 107.98 | 108.26 | 107.98 | 108.17 | 4,497,190 | +0.24(+0.22%) |
Sep 13, 2021 | 107.91 | 107.98 | 107.87 | 107.93 | 4,250,841 | +0.14(+0.13%) |
Sep 10, 2021 | 107.90 | 107.92 | 107.71 | 107.79 | 4,254,007 | -0.21(-0.20%) |
Sep 09, 2021 | 107.76 | 108.05 | 107.68 | 108.00 | 3,582,477 | +0.34(+0.32%) |
Sep 08, 2021 | 107.63 | 107.74 | 107.56 | 107.66 | 3,673,673 | +0.18(+0.16%) |
Sep 07, 2021 | 107.58 | 107.58 | 107.42 | 107.48 | 3,848,212 | -0.29(-0.27%) |
Sep 03, 2021 | 107.76 | 107.81 | 107.70 | 107.77 | 5,669,735 | -0.19(-0.17%) |
Sep 02, 2021 | 107.93 | 107.97 | 107.84 | 107.96 | 5,834,122 | +0.11(+0.10%) |