Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 109.97 | 110.01 | 109.78 | 109.87 | 15,862,334 | +0.05(+0.04%) |
Aug 31, 2021 | 109.97 | 110.12 | 109.78 | 109.83 | 7,914,559 | -0.21(-0.19%) |
Aug 30, 2021 | 109.80 | 110.04 | 109.76 | 110.03 | 6,984,064 | +0.23(+0.20%) |
Aug 27, 2021 | 109.46 | 109.82 | 109.32 | 109.81 | 6,789,962 | +0.35(+0.32%) |
Aug 26, 2021 | 109.40 | 109.51 | 109.28 | 109.46 | 7,308,744 | +0.00(+0.00%) |
Aug 25, 2021 | 109.85 | 109.89 | 109.40 | 109.46 | 6,267,554 | -0.43(-0.39%) |
Aug 24, 2021 | 110.05 | 110.14 | 109.86 | 109.89 | 3,893,738 | -0.30(-0.27%) |
Aug 23, 2021 | 110.13 | 110.20 | 110.04 | 110.19 | 4,223,252 | +0.03(+0.03%) |
Aug 20, 2021 | 110.27 | 110.33 | 110.05 | 110.16 | 6,946,238 | -0.10(-0.09%) |
Aug 19, 2021 | 110.26 | 110.34 | 110.16 | 110.27 | 6,660,224 | +0.24(+0.22%) |
Aug 18, 2021 | 110.03 | 110.12 | 109.79 | 110.02 | 7,495,690 | -0.06(-0.05%) |
Aug 17, 2021 | 110.12 | 110.32 | 110.06 | 110.08 | 8,306,174 | -0.06(-0.05%) |
Aug 16, 2021 | 110.18 | 110.43 | 110.13 | 110.13 | 7,391,445 | +0.24(+0.22%) |
Aug 13, 2021 | 109.43 | 109.89 | 109.41 | 109.89 | 7,357,698 | +0.63(+0.57%) |
Aug 12, 2021 | 109.26 | 109.38 | 109.13 | 109.26 | 7,395,844 | -0.11(-0.10%) |
Aug 11, 2021 | 109.33 | 109.66 | 109.14 | 109.38 | 7,739,420 | +0.12(+0.11%) |
Aug 10, 2021 | 109.54 | 109.55 | 109.24 | 109.25 | 7,673,447 | -0.21(-0.19%) |
Aug 09, 2021 | 109.85 | 109.96 | 109.46 | 109.46 | 11,567,679 | -0.22(-0.21%) |
Aug 06, 2021 | 109.80 | 109.90 | 109.67 | 109.68 | 8,329,761 | -0.66(-0.60%) |
Aug 05, 2021 | 110.51 | 110.56 | 110.27 | 110.34 | 5,510,377 | -0.40(-0.36%) |
Aug 04, 2021 | 111.10 | 111.19 | 110.40 | 110.74 | 8,049,659 | -0.03(-0.03%) |
Aug 03, 2021 | 110.77 | 110.94 | 110.72 | 110.77 | 7,070,545 | +0.03(+0.03%) |