Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.74 | 109.84 | 109.70 | 109.77 | 2,697,909 | +0.23(+0.21%) |
Nov 29, 2021 | 109.44 | 109.58 | 109.44 | 109.54 | 921,968 | -0.01(-0.01%) |
Nov 26, 2021 | 109.39 | 109.66 | 109.39 | 109.55 | 932,762 | +0.19(+0.17%) |
Nov 24, 2021 | 109.34 | 109.37 | 109.22 | 109.36 | 1,180,262 | +0.08(+0.07%) |
Nov 23, 2021 | 109.29 | 109.34 | 109.05 | 109.28 | 1,754,969 | -0.05(-0.04%) |
Nov 22, 2021 | 109.41 | 109.42 | 109.28 | 109.33 | 1,234,613 | -0.09(-0.09%) |
Nov 19, 2021 | 109.38 | 109.47 | 109.35 | 109.42 | 1,893,741 | +0.14(+0.13%) |
Nov 18, 2021 | 109.06 | 109.28 | 109.04 | 109.28 | 2,269,715 | +0.18(+0.16%) |
Nov 17, 2021 | 109.10 | 109.13 | 109.03 | 109.10 | 2,342,270 | +0.03(+0.03%) |
Nov 16, 2021 | 109.23 | 109.31 | 109.04 | 109.07 | 1,553,515 | -0.13(-0.12%) |
Nov 15, 2021 | 109.35 | 109.36 | 109.14 | 109.21 | 1,334,337 | -0.08(-0.08%) |
Nov 12, 2021 | 109.43 | 109.43 | 109.29 | 109.29 | 1,543,175 | -0.06(-0.05%) |
Nov 11, 2021 | 109.52 | 109.52 | 109.33 | 109.35 | 1,124,710 | -0.22(-0.20%) |
Nov 10, 2021 | 109.62 | 109.39 | 109.56 | 1,787,144 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.55 | 109.59 | 109.48 | 109.55 | 1,984,697 | +0.22(+0.20%) |
Nov 08, 2021 | 109.37 | 109.39 | 109.29 | 109.33 | 910,619 | -0.11(-0.10%) |
Nov 05, 2021 | 109.26 | 109.46 | 109.26 | 109.44 | 1,510,817 | +0.25(+0.23%) |
Nov 04, 2021 | 109.06 | 109.22 | 109.06 | 109.19 | 1,896,243 | +0.16(+0.15%) |
Nov 03, 2021 | 108.95 | 109.08 | 108.94 | 109.03 | 2,429,106 | +0.06(+0.05%) |
Nov 02, 2021 | 108.92 | 109.02 | 108.89 | 108.97 | 2,202,911 | +0.08(+0.07%) |
Nov 01, 2021 | 108.81 | 108.91 | 108.84 | 108.90 | 1,078,741 | -0.08(-0.08%) |
Oct 29, 2021 | 108.90 | 109.00 | 108.85 | 108.98 | 1,406,626 | +0.08(+0.07%) |
Oct 28, 2021 | 108.85 | 108.93 | 108.83 | 108.90 | 1,430,510 | +0.04(+0.03%) |
Oct 27, 2021 | 108.76 | 108.89 | 108.70 | 108.87 | 1,986,100 | +0.22(+0.21%) |
Oct 26, 2021 | 108.60 | 108.65 | 108.64 | 1,011,342 | -0.02(-0.02%) | |
Oct 25, 2021 | 108.58 | 108.67 | 108.55 | 108.66 | 859,613 | +0.07(+0.06%) |
Oct 22, 2021 | 108.51 | 108.59 | 108.46 | 108.59 | 1,127,832 | +0.13(+0.12%) |
Oct 21, 2021 | 108.84 | 108.89 | 108.42 | 108.46 | 2,081,210 | -0.38(-0.35%) |
Oct 20, 2021 | 108.87 | 108.89 | 108.81 | 108.84 | 1,124,525 | -0.04(-0.03%) |
Oct 19, 2021 | 108.94 | 108.94 | 108.84 | 108.88 | 985,907 | -0.06(-0.06%) |
Oct 18, 2021 | 108.92 | 109.02 | 108.89 | 108.94 | 1,434,048 | +0.01(+0.01%) |
Oct 15, 2021 | 108.92 | 108.96 | 108.89 | 108.93 | 928,133 | -0.05(-0.04%) |
Oct 14, 2021 | 108.93 | 108.98 | 108.91 | 108.98 | 1,500,037 | +0.02(+0.02%) |
Oct 13, 2021 | 109.00 | 109.02 | 108.95 | 108.96 | 1,585,810 | +0.00(+0.00%) |
Oct 12, 2021 | 108.93 | 108.97 | 108.83 | 108.96 | 2,369,114 | +0.25(+0.23%) |
Oct 11, 2021 | 108.73 | 108.75 | 108.70 | 108.71 | 534,728 | -0.11(-0.10%) |
Oct 08, 2021 | 108.88 | 108.88 | 108.79 | 108.82 | 623,207 | -0.06(-0.05%) |
Oct 07, 2021 | 108.89 | 108.96 | 108.89 | 108.88 | 1,047,769 | -0.10(-0.09%) |
Oct 06, 2021 | 108.99 | 109.02 | 108.90 | 108.98 | 1,204,981 | -0.05(-0.04%) |
Oct 05, 2021 | 109.05 | 109.07 | 108.96 | 109.03 | 1,218,030 | +0.03(+0.03%) |
Oct 04, 2021 | 109.05 | 109.08 | 108.99 | 109.00 | 1,112,813 | -0.07(-0.07%) |
Oct 01, 2021 | 109.05 | 109.09 | 109.00 | 109.07 | 1,616,211 | +0.04(+0.04%) |
Sep 30, 2021 | 109.07 | 109.10 | 109.00 | 109.03 | 1,915,994 | +0.05(+0.04%) |
Sep 29, 2021 | 109.07 | 109.12 | 108.97 | 108.98 | 1,973,096 | -0.12(-0.11%) |
Sep 28, 2021 | 109.25 | 109.28 | 108.97 | 109.11 | 2,621,166 | -0.29(-0.27%) |
Sep 27, 2021 | 109.42 | 109.44 | 109.34 | 109.40 | 1,596,683 | -0.12(-0.11%) |
Sep 24, 2021 | 109.55 | 109.55 | 109.44 | 109.52 | 1,007,184 | -0.01(-0.01%) |
Sep 23, 2021 | 109.60 | 109.65 | 109.53 | 109.53 | 767,861 | -0.26(-0.24%) |
Sep 22, 2021 | 109.77 | 109.83 | 109.73 | 109.79 | 833,764 | -0.04(-0.03%) |
Sep 21, 2021 | 109.79 | 109.83 | 109.76 | 109.83 | 861,458 | -0.01(-0.01%) |
Sep 20, 2021 | 109.85 | 109.85 | 109.73 | 109.84 | 2,363,513 | +0.16(+0.15%) |
Sep 17, 2021 | 109.65 | 109.72 | 109.58 | 109.68 | 1,157,812 | +0.01(+0.01%) |
Sep 16, 2021 | 109.68 | 109.72 | 109.64 | 109.67 | 1,753,808 | -0.06(-0.06%) |
Sep 15, 2021 | 109.75 | 109.79 | 109.71 | 109.73 | 859,943 | -0.02(-0.02%) |
Sep 14, 2021 | 109.75 | 109.80 | 109.74 | 109.75 | 1,638,364 | +0.02(+0.02%) |
Sep 13, 2021 | 109.75 | 109.76 | 109.70 | 109.73 | 964,078 | +0.06(+0.05%) |
Sep 10, 2021 | 109.73 | 109.75 | 109.67 | 109.68 | 785,027 | -0.07(-0.06%) |
Sep 09, 2021 | 109.69 | 109.78 | 109.66 | 109.75 | 1,176,290 | +0.00(+0.00%) |
Sep 08, 2021 | 109.50 | 109.75 | 109.37 | 109.75 | 1,569,048 | +0.28(+0.26%) |
Sep 07, 2021 | 109.55 | 109.55 | 109.42 | 109.46 | 986,021 | -0.24(-0.22%) |
Sep 03, 2021 | 109.67 | 109.73 | 109.64 | 109.71 | 656,552 | -0.08(-0.07%) |
Sep 02, 2021 | 109.76 | 109.80 | 109.75 | 109.78 | 727,136 | -0.03(-0.03%) |