Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.38 | 88.47 | 87.30 | 88.12 | 5,098,230 | +0.56(+0.64%) |
Dec 30, 2021 | 87.05 | 87.69 | 86.66 | 87.56 | 3,937,505 | +0.74(+0.85%) |
Dec 29, 2021 | 86.79 | 87.08 | 86.45 | 86.82 | 3,119,542 | +0.10(+0.12%) |
Dec 28, 2021 | 86.51 | 87.01 | 86.37 | 86.72 | 3,280,690 | +0.53(+0.61%) |
Dec 27, 2021 | 85.75 | 86.22 | 85.54 | 86.19 | 5,732,301 | +0.59(+0.68%) |
Dec 23, 2021 | 85.59 | 86.18 | 85.32 | 85.61 | 6,193,525 | -0.09(-0.11%) |
Dec 22, 2021 | 85.17 | 85.78 | 84.84 | 85.70 | 4,389,461 | +0.33(+0.39%) |
Dec 21, 2021 | 85.56 | 86.21 | 84.34 | 85.37 | 6,662,067 | +0.48(+0.57%) |
Dec 20, 2021 | 84.76 | 85.02 | 83.53 | 84.89 | 10,772,821 | -0.94(-1.10%) |
Dec 17, 2021 | 86.83 | 87.17 | 85.64 | 85.83 | 17,191,474 | -1.22(-1.40%) |
Dec 16, 2021 | 86.47 | 87.49 | 86.38 | 87.05 | 8,075,514 | +0.22(+0.25%) |
Dec 15, 2021 | 85.22 | 86.89 | 84.55 | 86.83 | 10,160,414 | +1.86(+2.19%) |
Dec 14, 2021 | 86.11 | 86.50 | 84.43 | 84.97 | 11,678,095 | -1.61(-1.86%) |
Dec 13, 2021 | 85.19 | 86.94 | 85.08 | 86.59 | 6,916,116 | +1.38(+1.62%) |
Dec 10, 2021 | 84.95 | 85.79 | 84.76 | 85.21 | 5,294,119 | +0.35(+0.41%) |
Dec 09, 2021 | 85.42 | 85.42 | 84.48 | 84.86 | 6,071,358 | -0.39(-0.45%) |
Dec 08, 2021 | 85.61 | 85.81 | 84.56 | 85.25 | 5,675,332 | -0.09(-0.10%) |
Dec 07, 2021 | 84.50 | 85.46 | 83.94 | 85.33 | 8,380,092 | +1.19(+1.41%) |
Dec 06, 2021 | 83.12 | 84.71 | 82.94 | 84.14 | 9,478,831 | +1.06(+1.27%) |
Dec 03, 2021 | 84.14 | 84.14 | 81.18 | 83.09 | 11,861,724 | -0.56(-0.67%) |
Dec 02, 2021 | 83.01 | 84.49 | 82.69 | 83.64 | 8,800,832 | +0.74(+0.89%) |
Dec 01, 2021 | 82.11 | 84.64 | 82.11 | 82.91 | 10,661,625 | +1.00(+1.22%) |
Nov 30, 2021 | 83.10 | 83.95 | 81.57 | 81.91 | 17,297,512 | -1.77(-2.12%) |
Nov 29, 2021 | 82.32 | 83.93 | 81.69 | 83.68 | 9,231,033 | +2.43(+2.99%) |
Nov 26, 2021 | 82.04 | 82.54 | 81.04 | 81.25 | 4,599,001 | -1.06(-1.28%) |
Nov 24, 2021 | 81.75 | 82.40 | 81.35 | 82.31 | 4,824,899 | +0.27(+0.33%) |
Nov 23, 2021 | 81.85 | 82.60 | 81.31 | 82.04 | 7,883,596 | -0.05(-0.06%) |
Nov 22, 2021 | 82.83 | 83.09 | 82.06 | 82.09 | 5,549,328 | -0.89(-1.08%) |
Nov 19, 2021 | 82.69 | 83.47 | 81.75 | 82.98 | 7,199,853 | +0.67(+0.81%) |
Nov 18, 2021 | 82.43 | 82.43 | 82.22 | 82.31 | 5,892,970 | -0.17(-0.21%) |
Nov 17, 2021 | 81.59 | 82.58 | 81.20 | 82.48 | 6,599,332 | +0.75(+0.92%) |
Nov 16, 2021 | 81.82 | 82.15 | 81.44 | 81.73 | 5,621,442 | -0.34(-0.41%) |
Nov 15, 2021 | 81.67 | 82.08 | 81.25 | 82.07 | 5,898,956 | +0.97(+1.19%) |
Nov 12, 2021 | 80.22 | 81.44 | 79.90 | 81.10 | 6,921,194 | +0.88(+1.10%) |
Nov 11, 2021 | 80.31 | 80.34 | 79.47 | 80.22 | 5,715,013 | +0.16(+0.20%) |
Nov 10, 2021 | 79.82 | 80.06 | 5,526,130 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.58 | 80.03 | 79.27 | 79.82 | 4,169,148 | +0.33(+0.41%) |
Nov 08, 2021 | 80.37 | 80.44 | 78.97 | 79.49 | 5,736,700 | -0.88(-1.10%) |
Nov 05, 2021 | 79.64 | 80.54 | 79.23 | 80.37 | 5,199,113 | +0.72(+0.91%) |
Nov 04, 2021 | 80.02 | 80.24 | 78.15 | 79.65 | 7,017,312 | -0.45(-0.56%) |
Nov 03, 2021 | 80.50 | 80.62 | 79.16 | 80.10 | 6,090,658 | -0.17(-0.21%) |
Nov 02, 2021 | 80.67 | 81.04 | 79.30 | 80.27 | 7,733,042 | -0.16(-0.20%) |
Nov 01, 2021 | 80.29 | 80.64 | 80.05 | 80.43 | 5,465,050 | +0.24(+0.30%) |
Oct 29, 2021 | 80.97 | 81.24 | 79.82 | 80.18 | 8,292,986 | -1.02(-1.26%) |
Oct 28, 2021 | 79.80 | 81.27 | 79.62 | 81.21 | 6,999,478 | +1.32(+1.66%) |
Oct 27, 2021 | 80.82 | 81.07 | 79.65 | 79.88 | 4,636,589 | -0.43(-0.54%) |
Oct 26, 2021 | 79.32 | 80.31 | 7,419,318 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.31 | 79.69 | 78.87 | 79.20 | 4,242,947 | -0.12(-0.15%) |
Oct 22, 2021 | 78.90 | 79.49 | 78.69 | 79.33 | 5,036,316 | +0.57(+0.73%) |
Oct 21, 2021 | 79.13 | 79.59 | 78.67 | 78.75 | 5,281,736 | -0.10(-0.13%) |
Oct 20, 2021 | 77.76 | 79.55 | 77.41 | 78.86 | 7,388,413 | +1.78(+2.30%) |
Oct 19, 2021 | 76.79 | 77.19 | 76.32 | 77.08 | 6,084,379 | +0.98(+1.28%) |
Oct 18, 2021 | 76.43 | 76.73 | 75.89 | 76.10 | 5,258,448 | -0.64(-0.83%) |
Oct 15, 2021 | 77.00 | 77.48 | 76.30 | 76.74 | 15,573,912 | +0.20(+0.26%) |
Oct 14, 2021 | 75.51 | 76.91 | 75.37 | 76.55 | 6,902,527 | +1.19(+1.58%) |
Oct 13, 2021 | 74.27 | 75.52 | 73.85 | 75.35 | 6,664,762 | +1.24(+1.67%) |
Oct 12, 2021 | 73.39 | 74.40 | 72.89 | 74.11 | 8,291,466 | +0.98(+1.34%) |
Oct 11, 2021 | 74.42 | 74.57 | 73.05 | 73.13 | 9,361,883 | -2.24(-2.97%) |
Oct 08, 2021 | 76.12 | 76.14 | 75.31 | 75.37 | 3,823,829 | -0.67(-0.88%) |
Oct 07, 2021 | 76.56 | 77.62 | 75.92 | 76.04 | 6,122,651 | -0.24(-0.32%) |
Oct 06, 2021 | 74.48 | 76.39 | 73.90 | 76.28 | 7,317,395 | +1.60(+2.14%) |
Oct 05, 2021 | 74.64 | 75.08 | 74.32 | 74.68 | 5,783,561 | +0.11(+0.15%) |
Oct 04, 2021 | 74.28 | 75.10 | 73.77 | 74.57 | 6,413,668 | +0.14(+0.19%) |