Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.57 | 80.33 | 79.57 | 80.28 | 3,125,706 | +0.71(+0.89%) |
Dec 30, 2021 | 80.05 | 80.13 | 79.48 | 79.57 | 2,946,906 | -0.30(-0.38%) |
Dec 29, 2021 | 79.57 | 80.04 | 79.25 | 79.87 | 2,794,749 | +0.42(+0.53%) |
Dec 28, 2021 | 78.92 | 79.65 | 78.86 | 79.45 | 2,339,886 | +0.52(+0.66%) |
Dec 27, 2021 | 78.07 | 79.06 | 77.97 | 78.93 | 3,390,825 | +1.05(+1.35%) |
Dec 23, 2021 | 77.58 | 78.08 | 77.33 | 77.88 | 4,184,787 | +0.31(+0.40%) |
Dec 22, 2021 | 77.30 | 77.65 | 77.03 | 77.57 | 3,661,603 | +0.35(+0.45%) |
Dec 21, 2021 | 77.43 | 77.83 | 76.92 | 77.22 | 4,922,910 | -0.40(-0.52%) |
Dec 20, 2021 | 77.22 | 77.93 | 76.96 | 77.62 | 5,488,021 | +0.04(+0.05%) |
Dec 17, 2021 | 78.62 | 79.27 | 77.36 | 77.59 | 10,949,587 | -1.38(-1.75%) |
Dec 16, 2021 | 77.80 | 79.07 | 77.59 | 78.97 | 5,567,985 | +1.12(+1.44%) |
Dec 15, 2021 | 77.07 | 78.28 | 76.96 | 77.85 | 6,510,445 | +0.59(+0.77%) |
Dec 14, 2021 | 76.38 | 77.45 | 76.26 | 77.26 | 8,167,188 | +0.93(+1.22%) |
Dec 13, 2021 | 74.58 | 76.43 | 74.58 | 76.32 | 6,326,636 | +1.57(+2.10%) |
Dec 10, 2021 | 73.84 | 74.88 | 73.55 | 74.75 | 4,565,489 | +1.38(+1.88%) |
Dec 09, 2021 | 73.06 | 73.65 | 72.72 | 73.37 | 3,113,201 | +0.23(+0.31%) |
Dec 08, 2021 | 72.80 | 73.34 | 72.21 | 73.15 | 4,583,139 | -0.05(-0.06%) |
Dec 07, 2021 | 73.61 | 74.14 | 73.06 | 73.19 | 4,201,868 | -0.72(-0.98%) |
Dec 06, 2021 | 72.70 | 74.39 | 72.58 | 73.92 | 6,936,675 | +1.70(+2.36%) |
Dec 03, 2021 | 71.51 | 72.22 | 70.96 | 72.21 | 5,534,706 | +1.21(+1.71%) |
Dec 02, 2021 | 71.23 | 71.74 | 70.90 | 71.00 | 4,959,645 | +0.08(+0.12%) |
Dec 01, 2021 | 71.02 | 71.99 | 70.85 | 70.92 | 3,951,168 | +0.35(+0.49%) |
Nov 30, 2021 | 72.56 | 72.81 | 70.56 | 70.57 | 9,251,467 | -2.53(-3.46%) |
Nov 29, 2021 | 72.51 | 73.44 | 72.37 | 73.10 | 4,170,463 | +0.61(+0.84%) |
Nov 26, 2021 | 73.16 | 73.94 | 72.39 | 72.49 | 2,593,844 | -0.66(-0.90%) |
Nov 24, 2021 | 73.44 | 73.52 | 72.78 | 73.15 | 2,498,680 | -0.16(-0.22%) |
Nov 23, 2021 | 73.08 | 73.54 | 72.66 | 73.31 | 3,127,392 | +0.35(+0.48%) |
Nov 22, 2021 | 72.82 | 73.66 | 72.71 | 72.96 | 3,828,128 | +0.34(+0.47%) |
Nov 19, 2021 | 71.93 | 73.05 | 71.93 | 72.62 | 4,229,158 | +0.76(+1.06%) |
Nov 18, 2021 | 72.89 | 72.04 | 71.81 | 71.86 | 3,632,135 | -1.12(-1.53%) |
Nov 17, 2021 | 73.15 | 73.16 | 72.59 | 72.98 | 3,342,990 | -0.28(-0.39%) |
Nov 16, 2021 | 73.84 | 74.10 | 73.22 | 73.26 | 3,255,387 | -0.40(-0.54%) |
Nov 15, 2021 | 73.61 | 73.70 | 73.25 | 73.65 | 3,469,797 | +0.25(+0.35%) |
Nov 12, 2021 | 73.30 | 73.80 | 73.05 | 73.40 | 3,250,047 | +0.04(+0.05%) |
Nov 11, 2021 | 73.74 | 73.78 | 73.22 | 73.36 | 2,964,399 | -0.46(-0.62%) |
Nov 10, 2021 | 73.31 | 73.87 | 73.82 | 3,469,402 | +0.40(+0.55%) | |
Nov 09, 2021 | 73.25 | 73.54 | 72.89 | 73.42 | 4,098,215 | +0.29(+0.40%) |
Nov 08, 2021 | 73.23 | 73.32 | 72.44 | 73.13 | 3,546,336 | -0.09(-0.13%) |
Nov 05, 2021 | 72.95 | 73.32 | 72.51 | 73.22 | 3,785,099 | +0.52(+0.71%) |
Nov 04, 2021 | 72.33 | 72.93 | 72.31 | 72.70 | 3,621,993 | +0.02(+0.03%) |
Nov 03, 2021 | 71.79 | 72.70 | 71.45 | 72.68 | 4,163,279 | +0.94(+1.31%) |
Nov 02, 2021 | 71.29 | 72.06 | 71.09 | 71.74 | 4,392,844 | +0.30(+0.42%) |
Nov 01, 2021 | 71.48 | 71.82 | 71.18 | 71.44 | 4,260,824 | -0.23(-0.32%) |
Oct 29, 2021 | 72.46 | 72.85 | 71.18 | 71.67 | 7,105,041 | -0.65(-0.90%) |
Oct 28, 2021 | 71.40 | 72.35 | 71.21 | 72.32 | 5,152,065 | +0.92(+1.29%) |
Oct 27, 2021 | 71.78 | 72.06 | 71.12 | 71.40 | 4,872,220 | -0.24(-0.34%) |
Oct 26, 2021 | 70.96 | 71.67 | 71.64 | 5,739,481 | +0.96(+1.36%) | |
Oct 25, 2021 | 70.57 | 70.88 | 69.80 | 70.68 | 6,597,407 | -0.34(-0.48%) |
Oct 22, 2021 | 70.37 | 71.20 | 70.15 | 71.02 | 8,149,033 | +0.57(+0.81%) |
Oct 21, 2021 | 70.95 | 71.11 | 70.39 | 70.45 | 4,645,037 | -0.20(-0.28%) |
Oct 20, 2021 | 70.14 | 71.14 | 70.10 | 70.64 | 5,653,142 | +0.72(+1.04%) |
Oct 19, 2021 | 69.84 | 70.03 | 69.46 | 69.92 | 5,568,874 | -0.47(-0.66%) |
Oct 18, 2021 | 70.99 | 71.01 | 70.28 | 70.39 | 4,629,888 | -0.91(-1.27%) |
Oct 15, 2021 | 71.68 | 71.99 | 71.06 | 71.29 | 4,359,406 | -0.33(-0.46%) |
Oct 14, 2021 | 71.26 | 71.81 | 71.06 | 71.62 | 3,998,914 | +0.50(+0.70%) |
Oct 13, 2021 | 70.83 | 71.27 | 70.21 | 71.13 | 3,940,216 | +0.37(+0.53%) |
Oct 12, 2021 | 70.73 | 71.25 | 70.49 | 70.75 | 2,982,772 | -0.12(-0.17%) |
Oct 11, 2021 | 70.97 | 71.21 | 70.66 | 70.87 | 4,002,533 | +0.20(+0.28%) |
Oct 08, 2021 | 70.63 | 70.96 | 70.41 | 70.68 | 3,559,324 | +0.00(+0.00%) |
Oct 07, 2021 | 70.62 | 71.44 | 70.61 | 70.68 | 3,895,443 | +0.46(+0.65%) |
Oct 06, 2021 | 69.26 | 70.30 | 69.20 | 70.22 | 4,334,831 | +0.64(+0.91%) |
Oct 05, 2021 | 70.12 | 70.20 | 69.54 | 69.58 | 5,257,180 | -0.60(-0.85%) |
Oct 04, 2021 | 70.60 | 70.99 | 69.76 | 70.18 | 4,217,722 | -0.49(-0.69%) |