Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.22 | 75.57 | 74.82 | 74.98 | 2,015,654 | -0.27(-0.36%) |
Dec 30, 2021 | 75.42 | 75.60 | 75.25 | 75.25 | 5,346,814 | -0.70(-0.93%) |
Dec 29, 2021 | 76.00 | 76.17 | 75.82 | 75.95 | 5,334,478 | +0.07(+0.09%) |
Dec 28, 2021 | 76.41 | 76.43 | 75.87 | 75.89 | 4,818,109 | -0.26(-0.34%) |
Dec 27, 2021 | 75.83 | 76.23 | 75.69 | 76.15 | 3,160,614 | +0.30(+0.39%) |
Dec 23, 2021 | 75.52 | 75.89 | 75.39 | 75.85 | 2,455,901 | +0.35(+0.46%) |
Dec 22, 2021 | 74.84 | 75.58 | 74.74 | 75.50 | 2,367,887 | +0.52(+0.69%) |
Dec 21, 2021 | 74.55 | 75.06 | 74.34 | 74.98 | 3,094,148 | +0.82(+1.10%) |
Dec 20, 2021 | 74.22 | 74.43 | 73.93 | 74.16 | 3,407,018 | -1.49(-1.97%) |
Dec 17, 2021 | 75.68 | 75.86 | 75.47 | 75.65 | 4,724,721 | +0.33(+0.43%) |
Dec 16, 2021 | 75.67 | 76.02 | 75.15 | 75.33 | 4,464,104 | -0.45(-0.60%) |
Dec 15, 2021 | 74.91 | 75.85 | 74.50 | 75.78 | 5,987,642 | +0.98(+1.31%) |
Dec 14, 2021 | 74.83 | 75.16 | 74.50 | 74.80 | 3,658,817 | -0.34(-0.45%) |
Dec 13, 2021 | 75.69 | 75.69 | 75.02 | 75.13 | 3,743,352 | -0.99(-1.30%) |
Dec 10, 2021 | 76.13 | 76.33 | 76.01 | 76.13 | 4,495,401 | -0.02(-0.02%) |
Dec 09, 2021 | 76.34 | 76.41 | 76.10 | 76.15 | 3,888,807 | -0.47(-0.62%) |
Dec 08, 2021 | 76.20 | 76.73 | 76.04 | 76.62 | 3,930,084 | +0.22(+0.28%) |
Dec 07, 2021 | 76.06 | 76.54 | 76.01 | 76.40 | 4,250,724 | +1.18(+1.57%) |
Dec 06, 2021 | 74.84 | 75.24 | 74.61 | 75.22 | 5,271,261 | +1.03(+1.39%) |
Dec 03, 2021 | 74.64 | 74.77 | 73.83 | 74.19 | 5,896,126 | -0.35(-0.47%) |
Dec 02, 2021 | 74.31 | 74.95 | 74.25 | 74.54 | 7,074,069 | +1.63(+2.24%) |
Dec 01, 2021 | 73.54 | 74.28 | 72.89 | 72.91 | 7,540,985 | +1.51(+2.11%) |
Nov 30, 2021 | 71.07 | 71.70 | 70.98 | 71.40 | 9,875,727 | -0.60(-0.84%) |
Nov 29, 2021 | 72.14 | 72.30 | 71.60 | 72.01 | 5,626,709 | +0.58(+0.81%) |
Nov 26, 2021 | 72.14 | 72.16 | 71.14 | 71.43 | 5,105,053 | -3.23(-4.33%) |
Nov 24, 2021 | 74.64 | 74.80 | 74.43 | 74.67 | 4,133,539 | -0.21(-0.28%) |
Nov 23, 2021 | 74.96 | 75.18 | 74.67 | 74.87 | 4,509,948 | -0.58(-0.77%) |
Nov 22, 2021 | 75.76 | 76.09 | 75.42 | 75.46 | 4,218,448 | +1.51(+2.04%) |
Nov 19, 2021 | 74.02 | 74.20 | 73.85 | 73.95 | 2,800,750 | +0.19(+0.26%) |
Nov 18, 2021 | 73.75 | 73.83 | 73.35 | 73.76 | 3,887,941 | -0.42(-0.57%) |
Nov 17, 2021 | 74.52 | 74.56 | 74.05 | 74.18 | 5,352,950 | -0.96(-1.28%) |
Nov 16, 2021 | 75.27 | 75.38 | 75.01 | 75.15 | 4,971,445 | -0.15(-0.20%) |
Nov 15, 2021 | 75.75 | 75.84 | 75.19 | 75.30 | 2,507,986 | +0.13(+0.18%) |
Nov 12, 2021 | 74.84 | 75.26 | 74.78 | 75.17 | 3,537,619 | +1.01(+1.36%) |
Nov 11, 2021 | 74.09 | 74.45 | 74.04 | 74.16 | 3,524,303 | +0.88(+1.20%) |
Nov 10, 2021 | 74.09 | 73.28 | 4,989,704 | -1.30(-1.74%) | ||
Nov 09, 2021 | 75.14 | 75.23 | 74.46 | 74.58 | 2,669,472 | -0.52(-0.69%) |
Nov 08, 2021 | 74.93 | 75.13 | 74.79 | 75.10 | 3,217,824 | +0.17(+0.23%) |
Nov 05, 2021 | 74.89 | 75.05 | 74.73 | 74.93 | 2,955,494 | -0.09(-0.13%) |
Nov 04, 2021 | 74.94 | 75.08 | 74.58 | 75.02 | 3,726,793 | +0.07(+0.09%) |
Nov 03, 2021 | 74.46 | 75.08 | 74.10 | 74.96 | 5,239,419 | -0.90(-1.18%) |
Nov 02, 2021 | 76.01 | 76.14 | 75.82 | 75.85 | 2,632,850 | +0.58(+0.76%) |
Nov 01, 2021 | 75.03 | 75.29 | 74.97 | 75.28 | 3,541,602 | +0.33(+0.44%) |
Oct 29, 2021 | 74.77 | 75.08 | 74.45 | 74.95 | 5,721,245 | -1.51(-1.97%) |
Oct 28, 2021 | 76.24 | 76.58 | 76.12 | 76.46 | 7,426,121 | +0.09(+0.12%) |
Oct 27, 2021 | 76.50 | 76.77 | 76.33 | 76.36 | 2,795,000 | -0.98(-1.27%) |
Oct 26, 2021 | 77.69 | 77.34 | 3,308,183 | +0.56(+0.72%) | ||
Oct 25, 2021 | 76.62 | 76.97 | 76.54 | 76.79 | 3,216,458 | +1.02(+1.34%) |
Oct 22, 2021 | 75.94 | 76.25 | 75.50 | 75.77 | 3,553,470 | +0.13(+0.17%) |
Oct 21, 2021 | 75.76 | 75.81 | 75.47 | 75.64 | 4,236,083 | -0.41(-0.53%) |
Oct 20, 2021 | 76.27 | 76.33 | 75.99 | 76.04 | 2,648,314 | -0.42(-0.55%) |
Oct 19, 2021 | 76.02 | 76.60 | 75.95 | 76.47 | 3,884,595 | +1.38(+1.83%) |
Oct 18, 2021 | 74.95 | 75.29 | 74.84 | 75.09 | 3,027,014 | -0.69(-0.91%) |
Oct 15, 2021 | 75.43 | 75.93 | 75.37 | 75.78 | 3,675,060 | +0.81(+1.08%) |
Oct 14, 2021 | 74.68 | 74.98 | 74.51 | 74.97 | 5,336,132 | +1.16(+1.57%) |
Oct 13, 2021 | 73.40 | 73.88 | 73.10 | 73.81 | 3,948,621 | +1.71(+2.37%) |
Oct 12, 2021 | 72.51 | 72.51 | 72.04 | 72.10 | 5,077,697 | -1.24(-1.70%) |
Oct 11, 2021 | 73.59 | 74.02 | 73.35 | 73.35 | 2,481,137 | -0.15(-0.21%) |
Oct 08, 2021 | 73.69 | 73.75 | 73.35 | 73.50 | 3,809,034 | -0.50(-0.68%) |
Oct 07, 2021 | 73.71 | 74.27 | 73.66 | 74.00 | 3,442,429 | +1.23(+1.68%) |
Oct 06, 2021 | 72.09 | 72.82 | 71.90 | 72.77 | 5,264,611 | -1.61(-2.17%) |
Oct 05, 2021 | 74.10 | 74.65 | 73.99 | 74.38 | 4,607,108 | -0.44(-0.59%) |
Oct 04, 2021 | 75.50 | 75.53 | 74.40 | 74.83 | 4,521,656 | -1.07(-1.40%) |