Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.19 | 117.27 | 117.05 | 117.18 | 4,212,366 | -0.14(-0.12%) |
Dec 30, 2021 | 116.94 | 117.32 | 116.83 | 117.32 | 3,226,291 | +0.61(+0.52%) |
Dec 29, 2021 | 116.34 | 116.72 | 116.11 | 116.71 | 4,763,441 | +0.10(+0.09%) |
Dec 28, 2021 | 116.97 | 117.04 | 116.58 | 116.61 | 3,160,236 | -0.07(-0.06%) |
Dec 27, 2021 | 116.33 | 116.73 | 116.29 | 116.69 | 3,736,499 | +0.39(+0.34%) |
Dec 23, 2021 | 116.53 | 116.54 | 116.13 | 116.30 | 3,071,350 | -0.26(-0.23%) |
Dec 22, 2021 | 116.21 | 116.73 | 116.08 | 116.56 | 3,495,293 | +0.37(+0.32%) |
Dec 21, 2021 | 115.94 | 116.19 | 115.72 | 116.19 | 4,302,685 | +0.25(+0.22%) |
Dec 20, 2021 | 115.96 | 116.08 | 115.89 | 115.93 | 4,855,322 | -0.06(-0.06%) |
Dec 17, 2021 | 116.11 | 116.21 | 115.93 | 116.00 | 4,435,031 | +0.01(+0.01%) |
Dec 16, 2021 | 116.10 | 116.14 | 115.70 | 115.99 | 4,296,782 | +0.24(+0.21%) |
Dec 15, 2021 | 115.46 | 115.81 | 115.09 | 115.75 | 4,759,807 | +0.10(+0.09%) |
Dec 14, 2021 | 115.72 | 115.75 | 115.40 | 115.65 | 4,601,972 | -0.37(-0.32%) |
Dec 13, 2021 | 116.13 | 116.38 | 115.99 | 116.02 | 4,000,089 | +0.12(+0.10%) |
Dec 10, 2021 | 115.94 | 116.18 | 115.86 | 115.90 | 2,493,601 | -0.01(-0.01%) |
Dec 09, 2021 | 116.51 | 116.61 | 115.88 | 115.91 | 4,186,900 | -0.48(-0.41%) |
Dec 08, 2021 | 116.55 | 116.57 | 116.25 | 116.39 | 3,698,345 | -0.20(-0.17%) |
Dec 07, 2021 | 116.61 | 116.77 | 116.46 | 116.58 | 4,243,123 | +0.19(+0.16%) |
Dec 06, 2021 | 117.05 | 117.12 | 116.37 | 116.40 | 7,604,913 | -0.53(-0.45%) |
Dec 03, 2021 | 116.52 | 117.17 | 116.49 | 116.93 | 4,471,716 | +0.24(+0.21%) |
Dec 02, 2021 | 116.34 | 116.75 | 116.18 | 116.69 | 3,762,437 | +0.34(+0.29%) |
Dec 01, 2021 | 116.41 | 116.49 | 115.89 | 116.34 | 8,325,158 | -0.36(-0.31%) |
Nov 30, 2021 | 116.98 | 117.21 | 116.47 | 116.71 | 5,612,026 | +0.11(+0.09%) |
Nov 29, 2021 | 116.73 | 116.94 | 116.53 | 116.60 | 4,225,578 | -0.27(-0.23%) |
Nov 26, 2021 | 116.47 | 116.90 | 116.34 | 116.87 | 2,285,253 | +0.58(+0.50%) |
Nov 24, 2021 | 116.00 | 116.33 | 115.76 | 116.29 | 3,027,769 | +0.19(+0.17%) |
Nov 23, 2021 | 116.10 | 116.14 | 115.60 | 116.10 | 4,287,830 | -0.28(-0.24%) |
Nov 22, 2021 | 116.50 | 116.74 | 116.20 | 116.38 | 3,892,759 | -0.94(-0.81%) |
Nov 19, 2021 | 117.61 | 117.88 | 117.28 | 117.33 | 2,797,754 | -0.22(-0.18%) |
Nov 18, 2021 | 117.40 | 117.56 | 117.40 | 117.54 | 3,443,753 | +0.07(+0.06%) |
Nov 17, 2021 | 117.08 | 117.49 | 117.01 | 117.47 | 4,485,199 | +0.23(+0.20%) |
Nov 16, 2021 | 117.49 | 117.59 | 117.14 | 117.24 | 3,069,591 | -0.17(-0.15%) |
Nov 15, 2021 | 117.51 | 117.70 | 117.38 | 117.41 | 4,734,669 | +0.02(+0.02%) |
Nov 12, 2021 | 117.56 | 117.87 | 117.37 | 117.39 | 4,538,731 | -0.02(-0.02%) |
Nov 11, 2021 | 117.53 | 117.55 | 117.37 | 117.41 | 2,695,946 | -0.02(-0.02%) |
Nov 10, 2021 | 118.18 | 117.43 | 6,948,860 | -0.36(-0.31%) | ||
Nov 09, 2021 | 117.52 | 117.87 | 117.34 | 117.79 | 3,427,269 | +0.68(+0.58%) |
Nov 08, 2021 | 116.90 | 117.13 | 116.82 | 117.10 | 3,978,501 | +0.39(+0.33%) |
Nov 05, 2021 | 116.58 | 116.81 | 116.47 | 116.72 | 4,291,623 | +0.41(+0.35%) |
Nov 04, 2021 | 116.16 | 116.37 | 116.06 | 116.31 | 3,316,910 | +0.77(+0.66%) |
Nov 03, 2021 | 115.66 | 115.93 | 115.42 | 115.55 | 3,705,121 | -0.16(-0.14%) |
Nov 02, 2021 | 115.45 | 115.72 | 115.42 | 115.71 | 5,330,470 | +0.46(+0.40%) |
Nov 01, 2021 | 115.84 | 115.88 | 115.09 | 115.25 | 6,276,198 | -0.46(-0.40%) |
Oct 29, 2021 | 115.29 | 115.84 | 115.23 | 115.71 | 5,554,397 | -0.30(-0.26%) |
Oct 28, 2021 | 116.42 | 116.55 | 115.80 | 116.00 | 8,125,593 | -1.02(-0.87%) |
Oct 27, 2021 | 116.72 | 117.10 | 116.50 | 117.02 | 4,664,763 | +0.55(+0.47%) |
Oct 26, 2021 | 116.18 | 116.49 | 116.47 | 4,665,985 | +0.41(+0.35%) | |
Oct 25, 2021 | 115.80 | 116.16 | 115.79 | 116.06 | 3,848,446 | +0.28(+0.24%) |
Oct 22, 2021 | 115.77 | 115.89 | 115.52 | 115.79 | 5,273,926 | +0.23(+0.20%) |
Oct 21, 2021 | 115.41 | 115.72 | 115.22 | 115.55 | 9,842,533 | +0.26(+0.23%) |
Oct 20, 2021 | 114.99 | 115.43 | 114.96 | 115.29 | 5,758,335 | +0.21(+0.18%) |
Oct 19, 2021 | 115.21 | 115.22 | 114.99 | 115.08 | 2,365,128 | -0.28(-0.24%) |
Oct 18, 2021 | 115.42 | 115.54 | 115.17 | 115.36 | 3,190,389 | -0.24(-0.21%) |
Oct 15, 2021 | 115.77 | 115.78 | 115.50 | 115.61 | 2,443,555 | -0.19(-0.16%) |
Oct 14, 2021 | 115.71 | 115.86 | 115.59 | 115.80 | 4,668,790 | +0.23(+0.19%) |
Oct 13, 2021 | 115.17 | 115.57 | 115.13 | 115.57 | 4,863,748 | +0.52(+0.45%) |
Oct 12, 2021 | 115.00 | 115.19 | 114.89 | 115.05 | 4,061,023 | +0.22(+0.19%) |
Oct 11, 2021 | 114.88 | 115.03 | 114.81 | 114.83 | 3,300,589 | -0.07(-0.06%) |
Oct 08, 2021 | 114.93 | 114.99 | 114.79 | 114.91 | 3,161,952 | +0.03(+0.02%) |
Oct 07, 2021 | 114.79 | 114.88 | 114.64 | 114.88 | 2,909,621 | -0.10(-0.09%) |
Oct 06, 2021 | 115.08 | 115.14 | 114.93 | 114.98 | 3,185,074 | -0.06(-0.05%) |
Oct 05, 2021 | 115.05 | 115.11 | 114.94 | 115.04 | 6,878,404 | +0.12(+0.10%) |
Oct 04, 2021 | 114.81 | 114.98 | 114.72 | 114.92 | 10,150,104 | -0.01(-0.01%) |