Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.36 | 88.45 | 87.28 | 88.10 | 5,099,377 | +0.56(+0.64%) |
Dec 30, 2021 | 87.03 | 87.67 | 86.64 | 87.54 | 3,938,392 | +0.74(+0.85%) |
Dec 29, 2021 | 86.77 | 87.06 | 86.43 | 86.80 | 3,120,244 | +0.10(+0.12%) |
Dec 28, 2021 | 86.49 | 86.99 | 86.35 | 86.70 | 3,281,428 | +0.53(+0.61%) |
Dec 27, 2021 | 85.73 | 86.20 | 85.52 | 86.17 | 5,733,591 | +0.59(+0.68%) |
Dec 23, 2021 | 85.57 | 86.16 | 85.30 | 85.59 | 6,194,919 | -0.09(-0.11%) |
Dec 22, 2021 | 85.15 | 85.76 | 84.82 | 85.68 | 4,390,449 | +0.33(+0.39%) |
Dec 21, 2021 | 85.54 | 86.19 | 84.32 | 85.35 | 6,663,566 | +0.48(+0.57%) |
Dec 20, 2021 | 84.74 | 85.00 | 83.52 | 84.87 | 10,775,245 | -0.94(-1.10%) |
Dec 17, 2021 | 86.81 | 87.15 | 85.62 | 85.81 | 17,195,344 | -1.22(-1.40%) |
Dec 16, 2021 | 86.45 | 87.47 | 86.36 | 87.03 | 8,077,332 | +0.22(+0.25%) |
Dec 15, 2021 | 85.20 | 86.87 | 84.53 | 86.81 | 10,162,700 | +1.86(+2.19%) |
Dec 14, 2021 | 86.09 | 86.48 | 84.41 | 84.95 | 11,680,723 | -1.61(-1.86%) |
Dec 13, 2021 | 85.17 | 86.92 | 85.06 | 86.57 | 6,917,673 | +1.38(+1.62%) |
Dec 10, 2021 | 84.94 | 85.78 | 84.74 | 85.19 | 5,295,310 | +0.35(+0.41%) |
Dec 09, 2021 | 85.40 | 85.40 | 84.46 | 84.84 | 6,072,725 | -0.39(-0.45%) |
Dec 08, 2021 | 85.59 | 85.79 | 84.54 | 85.23 | 5,676,609 | -0.08(-0.10%) |
Dec 07, 2021 | 84.48 | 85.44 | 83.92 | 85.31 | 8,381,978 | +1.19(+1.41%) |
Dec 06, 2021 | 83.10 | 84.69 | 82.93 | 84.12 | 9,480,964 | +1.06(+1.27%) |
Dec 03, 2021 | 84.12 | 84.12 | 81.17 | 83.07 | 11,864,394 | -0.56(-0.67%) |
Dec 02, 2021 | 82.99 | 84.47 | 82.67 | 83.62 | 8,802,812 | +0.74(+0.89%) |
Dec 01, 2021 | 82.09 | 84.62 | 82.09 | 82.89 | 10,664,024 | +1.00(+1.22%) |
Nov 30, 2021 | 83.09 | 83.93 | 81.55 | 81.89 | 17,301,406 | -1.77(-2.12%) |
Nov 29, 2021 | 82.30 | 83.91 | 81.67 | 83.66 | 9,233,111 | +2.43(+2.99%) |
Nov 26, 2021 | 82.02 | 82.52 | 81.02 | 81.24 | 4,600,036 | -1.06(-1.28%) |
Nov 24, 2021 | 81.73 | 82.38 | 81.33 | 82.29 | 4,825,985 | +0.27(+0.33%) |
Nov 23, 2021 | 81.83 | 82.58 | 81.29 | 82.02 | 7,885,370 | -0.05(-0.06%) |
Nov 22, 2021 | 82.81 | 83.07 | 82.04 | 82.07 | 5,550,577 | -0.89(-1.08%) |
Nov 19, 2021 | 82.67 | 83.45 | 81.73 | 82.96 | 7,201,474 | +0.67(+0.81%) |
Nov 18, 2021 | 82.41 | 82.41 | 82.20 | 82.30 | 5,894,297 | -0.17(-0.21%) |
Nov 17, 2021 | 81.57 | 82.56 | 81.18 | 82.47 | 6,600,818 | +0.75(+0.92%) |
Nov 16, 2021 | 81.80 | 82.13 | 81.42 | 81.71 | 5,622,707 | -0.34(-0.41%) |
Nov 15, 2021 | 81.65 | 82.06 | 81.23 | 82.05 | 5,900,284 | +0.97(+1.19%) |
Nov 12, 2021 | 80.20 | 81.42 | 79.88 | 81.08 | 6,922,752 | +0.88(+1.10%) |
Nov 11, 2021 | 80.30 | 80.32 | 79.45 | 80.20 | 5,716,299 | +0.16(+0.20%) |
Nov 10, 2021 | 79.80 | 80.04 | 5,527,374 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.56 | 80.01 | 79.25 | 79.80 | 4,170,086 | +0.33(+0.41%) |
Nov 08, 2021 | 80.35 | 80.42 | 78.95 | 79.47 | 5,737,992 | -0.88(-1.10%) |
Nov 05, 2021 | 79.62 | 80.52 | 79.22 | 80.35 | 5,200,284 | +0.72(+0.91%) |
Nov 04, 2021 | 80.00 | 80.22 | 78.13 | 79.63 | 7,018,892 | -0.45(-0.56%) |
Nov 03, 2021 | 80.48 | 80.61 | 79.14 | 80.08 | 6,092,029 | -0.17(-0.21%) |
Nov 02, 2021 | 80.65 | 81.02 | 79.28 | 80.25 | 7,734,782 | -0.16(-0.20%) |
Nov 01, 2021 | 80.27 | 80.62 | 80.03 | 80.41 | 5,466,281 | +0.24(+0.30%) |
Oct 29, 2021 | 80.95 | 81.23 | 79.80 | 80.16 | 8,294,853 | -1.02(-1.26%) |
Oct 28, 2021 | 79.78 | 81.25 | 79.60 | 81.19 | 7,001,054 | +1.32(+1.66%) |
Oct 27, 2021 | 80.80 | 81.06 | 79.63 | 79.86 | 4,637,633 | -0.43(-0.54%) |
Oct 26, 2021 | 79.30 | 80.30 | 7,420,989 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.29 | 79.68 | 78.85 | 79.19 | 4,243,902 | -0.12(-0.15%) |
Oct 22, 2021 | 78.89 | 79.47 | 78.67 | 79.31 | 5,037,449 | +0.57(+0.73%) |
Oct 21, 2021 | 79.11 | 79.57 | 78.65 | 78.74 | 5,282,925 | -0.10(-0.13%) |
Oct 20, 2021 | 77.74 | 79.53 | 77.39 | 78.84 | 7,390,076 | +1.78(+2.30%) |
Oct 19, 2021 | 76.77 | 77.18 | 76.30 | 77.06 | 6,085,748 | +0.98(+1.28%) |
Oct 18, 2021 | 76.42 | 76.72 | 75.87 | 76.09 | 5,259,632 | -0.64(-0.83%) |
Oct 15, 2021 | 76.98 | 77.46 | 76.28 | 76.73 | 15,577,418 | +0.20(+0.26%) |
Oct 14, 2021 | 75.49 | 76.89 | 75.35 | 76.53 | 6,904,081 | +1.19(+1.58%) |
Oct 13, 2021 | 74.25 | 75.50 | 73.83 | 75.34 | 6,666,262 | +1.24(+1.67%) |
Oct 12, 2021 | 73.37 | 74.39 | 72.87 | 74.10 | 8,293,332 | +0.98(+1.34%) |
Oct 11, 2021 | 74.41 | 74.56 | 73.03 | 73.12 | 9,363,990 | -2.24(-2.97%) |
Oct 08, 2021 | 76.11 | 76.12 | 75.30 | 75.35 | 3,824,690 | -0.67(-0.88%) |
Oct 07, 2021 | 76.55 | 77.60 | 75.90 | 76.02 | 6,124,029 | -0.24(-0.32%) |
Oct 06, 2021 | 74.46 | 76.37 | 73.88 | 76.27 | 7,319,043 | +1.60(+2.14%) |
Oct 05, 2021 | 74.62 | 75.06 | 74.30 | 74.67 | 5,784,863 | +0.11(+0.15%) |
Oct 04, 2021 | 74.26 | 75.09 | 73.76 | 74.56 | 6,415,112 | +0.14(+0.19%) |