Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 108.03 | 108.17 | 107.88 | 107.88 | 8,085,401 | -0.12(-0.11%) |
Dec 30, 2021 | 107.86 | 108.01 | 107.68 | 108.00 | 10,975,458 | +0.36(+0.33%) |
Dec 29, 2021 | 107.85 | 107.94 | 107.56 | 107.64 | 12,664,454 | -0.55(-0.51%) |
Dec 28, 2021 | 108.39 | 108.42 | 108.14 | 108.19 | 8,863,642 | -0.02(-0.02%) |
Dec 27, 2021 | 108.14 | 108.27 | 108.11 | 108.21 | 3,701,122 | +0.04(+0.03%) |
Dec 23, 2021 | 108.33 | 108.33 | 108.04 | 108.18 | 7,685,864 | -0.22(-0.21%) |
Dec 22, 2021 | 108.47 | 108.48 | 108.19 | 108.40 | 5,902,313 | +0.10(+0.10%) |
Dec 21, 2021 | 108.33 | 108.38 | 108.09 | 108.30 | 8,179,517 | -0.43(-0.40%) |
Dec 20, 2021 | 109.00 | 109.14 | 108.70 | 108.73 | 14,681,640 | -0.09(-0.09%) |
Dec 17, 2021 | 108.93 | 109.13 | 108.76 | 108.82 | 8,456,995 | +0.24(+0.22%) |
Dec 16, 2021 | 108.42 | 108.72 | 108.40 | 108.58 | 9,685,010 | +0.31(+0.29%) |
Dec 15, 2021 | 108.16 | 108.46 | 108.04 | 108.26 | 8,992,862 | -0.16(-0.15%) |
Dec 14, 2021 | 108.39 | 108.53 | 108.18 | 108.42 | 5,065,955 | -0.19(-0.17%) |
Dec 13, 2021 | 108.37 | 108.70 | 108.35 | 108.61 | 6,089,430 | +0.52(+0.48%) |
Dec 10, 2021 | 108.19 | 108.39 | 108.04 | 108.09 | 5,390,110 | +0.08(+0.07%) |
Dec 09, 2021 | 108.01 | 108.19 | 107.87 | 108.02 | 9,814,817 | +0.27(+0.25%) |
Dec 08, 2021 | 107.94 | 107.96 | 107.60 | 107.75 | 11,872,486 | -0.35(-0.32%) |
Dec 07, 2021 | 108.21 | 108.43 | 108.02 | 108.09 | 8,193,010 | -0.41(-0.38%) |
Dec 06, 2021 | 108.89 | 108.98 | 108.39 | 108.51 | 10,524,687 | -0.54(-0.50%) |
Dec 03, 2021 | 108.24 | 109.30 | 108.14 | 109.05 | 21,117,364 | +0.64(+0.59%) |
Dec 02, 2021 | 108.62 | 108.67 | 108.16 | 108.41 | 12,215,733 | -0.11(-0.10%) |
Dec 01, 2021 | 108.06 | 108.65 | 107.92 | 108.53 | 26,666,514 | +0.08(+0.08%) |
Nov 30, 2021 | 108.46 | 108.77 | 108.44 | 108.44 | 20,733,816 | +0.65(+0.60%) |
Nov 29, 2021 | 107.41 | 107.88 | 107.38 | 107.80 | 14,851,596 | -0.24(-0.23%) |
Nov 26, 2021 | 107.68 | 108.06 | 107.62 | 108.04 | 14,819,903 | +1.38(+1.29%) |
Nov 24, 2021 | 106.36 | 106.68 | 106.29 | 106.67 | 8,887,446 | +0.33(+0.31%) |
Nov 23, 2021 | 106.59 | 106.65 | 106.34 | 106.34 | 12,326,692 | -0.44(-0.41%) |
Nov 22, 2021 | 107.07 | 107.17 | 106.71 | 106.78 | 11,613,911 | -0.79(-0.73%) |
Nov 19, 2021 | 107.62 | 107.80 | 107.50 | 107.56 | 11,459,670 | +0.29(+0.27%) |
Nov 18, 2021 | 107.05 | 107.27 | 107.03 | 107.27 | 10,874,103 | +0.07(+0.06%) |
Nov 17, 2021 | 106.82 | 107.22 | 106.81 | 107.21 | 10,684,914 | +0.38(+0.36%) |
Nov 16, 2021 | 106.93 | 107.13 | 106.81 | 106.82 | 6,998,883 | -0.09(-0.09%) |
Nov 15, 2021 | 107.27 | 107.30 | 106.88 | 106.92 | 8,565,471 | -0.42(-0.39%) |
Nov 12, 2021 | 107.51 | 107.64 | 107.25 | 107.34 | 11,333,346 | +0.22(+0.21%) |
Nov 11, 2021 | 107.46 | 107.51 | 107.11 | 107.11 | 4,000,141 | -0.35(-0.32%) |
Nov 10, 2021 | 108.20 | 107.46 | 20,742,684 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.34 | 108.61 | 108.30 | 108.39 | 13,182,833 | +0.50(+0.46%) |
Nov 08, 2021 | 108.18 | 108.18 | 107.84 | 107.89 | 7,906,540 | -0.47(-0.43%) |
Nov 05, 2021 | 108.00 | 108.45 | 107.90 | 108.36 | 13,833,862 | +0.59(+0.55%) |
Nov 04, 2021 | 107.38 | 107.85 | 107.38 | 107.77 | 13,524,513 | +0.58(+0.54%) |
Nov 03, 2021 | 107.55 | 107.58 | 107.01 | 107.19 | 18,186,300 | -0.34(-0.31%) |
Nov 02, 2021 | 107.39 | 107.66 | 107.38 | 107.53 | 13,017,990 | +0.26(+0.25%) |
Nov 01, 2021 | 106.97 | 107.35 | 106.97 | 107.26 | 15,461,108 | -0.01(-0.01%) |
Oct 29, 2021 | 106.94 | 107.49 | 106.86 | 107.27 | 12,026,238 | +0.06(+0.05%) |
Oct 28, 2021 | 107.39 | 107.53 | 107.11 | 107.22 | 10,622,298 | -0.29(-0.27%) |
Oct 27, 2021 | 107.28 | 107.67 | 106.98 | 107.51 | 17,247,298 | +0.60(+0.56%) |
Oct 26, 2021 | 106.80 | 106.91 | 5,987,383 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.66 | 106.78 | 5,166,619 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.48 | 106.73 | 106.37 | 106.66 | 10,904,475 | +0.28(+0.26%) |
Oct 21, 2021 | 106.59 | 106.64 | 106.34 | 106.37 | 7,591,352 | -0.28(-0.26%) |
Oct 20, 2021 | 106.70 | 106.88 | 106.63 | 106.66 | 6,657,306 | -0.05(-0.04%) |
Oct 19, 2021 | 106.94 | 106.98 | 106.68 | 106.70 | 7,955,850 | -0.38(-0.36%) |
Oct 18, 2021 | 106.92 | 107.17 | 106.75 | 107.08 | 9,300,214 | -0.15(-0.14%) |
Oct 15, 2021 | 107.38 | 107.40 | 107.18 | 107.23 | 9,285,704 | -0.53(-0.49%) |
Oct 14, 2021 | 107.64 | 107.81 | 107.52 | 107.77 | 10,170,988 | +0.25(+0.23%) |
Oct 13, 2021 | 107.38 | 107.67 | 107.32 | 107.52 | 12,462,279 | +0.21(+0.19%) |
Oct 12, 2021 | 107.01 | 107.35 | 106.94 | 107.31 | 8,484,777 | +0.49(+0.46%) |
Oct 11, 2021 | 106.90 | 106.98 | 106.80 | 106.82 | 2,416,375 | -0.26(-0.24%) |
Oct 08, 2021 | 107.26 | 107.26 | 106.96 | 107.08 | 10,103,627 | -0.25(-0.24%) |
Oct 07, 2021 | 107.51 | 107.53 | 107.31 | 107.34 | 8,719,905 | -0.41(-0.38%) |
Oct 06, 2021 | 107.76 | 107.86 | 107.67 | 107.75 | 7,986,141 | +0.03(+0.03%) |
Oct 05, 2021 | 107.89 | 107.92 | 107.61 | 107.72 | 7,331,913 | -0.34(-0.31%) |
Oct 04, 2021 | 108.00 | 108.24 | 107.86 | 108.06 | 8,219,406 | -0.13(-0.12%) |