Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 107.11 | 107.26 | 107.03 | 107.05 | 8,514,468 | -0.04(-0.03%) |
Dec 30, 2021 | 106.96 | 107.09 | 106.81 | 107.08 | 5,813,359 | +0.23(+0.22%) |
Dec 29, 2021 | 106.96 | 107.02 | 106.79 | 106.85 | 6,323,635 | -0.32(-0.30%) |
Dec 28, 2021 | 107.38 | 107.39 | 107.13 | 107.17 | 5,598,985 | -0.05(-0.04%) |
Dec 27, 2021 | 107.11 | 107.25 | 107.09 | 107.22 | 5,794,073 | +0.06(+0.05%) |
Dec 23, 2021 | 107.24 | 107.26 | 107.04 | 107.16 | 5,868,481 | -0.13(-0.12%) |
Dec 22, 2021 | 107.28 | 107.30 | 107.13 | 107.29 | 6,576,305 | +0.09(+0.09%) |
Dec 21, 2021 | 107.04 | 107.27 | 106.94 | 107.20 | 13,822,510 | -0.08(-0.08%) |
Dec 20, 2021 | 107.51 | 107.54 | 107.27 | 107.28 | 7,867,685 | -0.16(-0.15%) |
Dec 17, 2021 | 107.49 | 107.61 | 107.41 | 107.44 | 7,996,193 | +0.13(+0.12%) |
Dec 16, 2021 | 107.22 | 107.42 | 107.22 | 107.31 | 8,063,885 | +0.15(+0.14%) |
Dec 15, 2021 | 107.08 | 107.28 | 106.97 | 107.16 | 7,956,642 | -0.08(-0.08%) |
Dec 14, 2021 | 107.29 | 107.37 | 107.11 | 107.25 | 8,004,520 | -0.21(-0.19%) |
Dec 13, 2021 | 107.34 | 107.52 | 107.29 | 107.45 | 9,227,079 | +0.38(+0.35%) |
Dec 10, 2021 | 107.21 | 107.34 | 107.07 | 107.08 | 6,935,580 | +0.03(+0.03%) |
Dec 09, 2021 | 107.12 | 107.22 | 106.97 | 107.05 | 9,224,037 | +0.01(+0.01%) |
Dec 08, 2021 | 107.21 | 107.21 | 106.91 | 107.04 | 8,587,802 | -0.28(-0.26%) |
Dec 07, 2021 | 107.35 | 107.53 | 107.28 | 107.32 | 7,240,340 | -0.17(-0.16%) |
Dec 06, 2021 | 107.78 | 107.84 | 107.44 | 107.49 | 10,045,677 | -0.38(-0.35%) |
Dec 03, 2021 | 107.33 | 108.03 | 107.29 | 107.86 | 8,108,576 | +0.43(+0.40%) |
Dec 02, 2021 | 107.49 | 107.60 | 107.24 | 107.43 | 8,277,990 | -0.02(-0.02%) |
Dec 01, 2021 | 107.11 | 107.46 | 107.06 | 107.45 | 13,627,015 | +0.02(+0.02%) |
Nov 30, 2021 | 107.53 | 107.75 | 107.51 | 107.43 | 14,504,045 | +0.18(+0.17%) |
Nov 29, 2021 | 106.85 | 107.27 | 106.83 | 107.25 | 9,596,324 | +0.06(+0.05%) |
Nov 26, 2021 | 107.02 | 107.25 | 106.90 | 107.20 | 3,481,468 | +0.76(+0.71%) |
Nov 24, 2021 | 106.22 | 106.45 | 106.14 | 106.44 | 9,051,104 | +0.24(+0.23%) |
Nov 23, 2021 | 106.44 | 106.50 | 106.20 | 106.20 | 6,696,712 | -0.42(-0.39%) |
Nov 22, 2021 | 106.84 | 106.93 | 106.54 | 106.62 | 7,473,104 | -0.52(-0.48%) |
Nov 19, 2021 | 107.17 | 107.26 | 107.10 | 107.13 | 6,077,106 | +0.21(+0.19%) |
Nov 18, 2021 | 106.76 | 106.93 | 106.74 | 106.93 | 4,515,570 | +0.09(+0.09%) |
Nov 17, 2021 | 106.52 | 106.83 | 106.50 | 106.83 | 7,663,010 | +0.25(+0.24%) |
Nov 16, 2021 | 106.64 | 106.81 | 106.56 | 106.58 | 7,992,258 | -0.04(-0.03%) |
Nov 15, 2021 | 106.99 | 107.00 | 106.62 | 106.62 | 6,844,218 | -0.39(-0.37%) |
Nov 12, 2021 | 107.18 | 107.26 | 106.95 | 107.01 | 4,865,749 | -0.02(-0.02%) |
Nov 11, 2021 | 107.19 | 107.25 | 106.99 | 107.03 | 4,206,010 | -0.20(-0.18%) |
Nov 10, 2021 | 107.75 | 107.23 | 12,419,889 | -0.73(-0.68%) | ||
Nov 09, 2021 | 108.00 | 108.12 | 107.92 | 107.96 | 9,572,478 | +0.30(+0.28%) |
Nov 08, 2021 | 107.78 | 107.79 | 107.60 | 107.66 | 5,258,638 | -0.20(-0.18%) |
Nov 05, 2021 | 107.64 | 107.95 | 107.55 | 107.85 | 7,780,540 | +0.42(+0.39%) |
Nov 04, 2021 | 107.19 | 107.50 | 107.16 | 107.43 | 7,070,088 | +0.36(+0.33%) |
Nov 03, 2021 | 107.32 | 107.36 | 106.95 | 107.08 | 6,860,282 | -0.22(-0.20%) |
Nov 02, 2021 | 107.11 | 107.36 | 107.11 | 107.29 | 5,680,166 | +0.22(+0.20%) |
Nov 01, 2021 | 106.86 | 107.11 | 106.87 | 107.08 | 6,621,260 | -0.07(-0.06%) |
Oct 29, 2021 | 106.87 | 107.27 | 106.87 | 107.14 | 10,751,006 | -0.03(-0.03%) |
Oct 28, 2021 | 107.21 | 107.32 | 107.08 | 107.17 | 6,330,580 | -0.08(-0.08%) |
Oct 27, 2021 | 107.16 | 107.40 | 106.94 | 107.25 | 8,757,053 | +0.35(+0.33%) |
Oct 26, 2021 | 106.78 | 106.90 | 106.90 | 5,902,922 | +0.20(+0.18%) | |
Oct 25, 2021 | 106.60 | 106.80 | 106.60 | 106.70 | 10,870,689 | +0.10(+0.10%) |
Oct 22, 2021 | 106.52 | 106.67 | 106.45 | 106.60 | 3,775,762 | +0.21(+0.19%) |
Oct 21, 2021 | 106.55 | 106.58 | 106.39 | 106.39 | 5,596,136 | -0.22(-0.21%) |
Oct 20, 2021 | 106.70 | 106.82 | 106.60 | 106.62 | 6,616,402 | -0.08(-0.07%) |
Oct 19, 2021 | 106.89 | 106.89 | 106.69 | 106.69 | 5,393,792 | -0.31(-0.29%) |
Oct 18, 2021 | 106.85 | 107.07 | 106.78 | 107.00 | 5,965,170 | -0.07(-0.07%) |
Oct 15, 2021 | 107.11 | 107.13 | 107.02 | 107.08 | 4,969,831 | -0.26(-0.24%) |
Oct 14, 2021 | 107.20 | 107.34 | 107.13 | 107.34 | 4,381,081 | +0.21(+0.19%) |
Oct 13, 2021 | 106.95 | 107.14 | 106.93 | 107.13 | 5,909,120 | +0.24(+0.23%) |
Oct 12, 2021 | 106.70 | 106.90 | 106.65 | 106.89 | 3,946,470 | +0.39(+0.37%) |
Oct 11, 2021 | 106.55 | 106.61 | 106.49 | 106.50 | 2,330,784 | -0.17(-0.16%) |
Oct 08, 2021 | 106.83 | 106.87 | 106.61 | 106.67 | 4,902,523 | -0.23(-0.22%) |
Oct 07, 2021 | 106.97 | 107.01 | 106.86 | 106.90 | 4,768,028 | -0.30(-0.28%) |
Oct 06, 2021 | 107.18 | 107.23 | 107.10 | 107.20 | 5,235,805 | +0.05(+0.04%) |
Oct 05, 2021 | 107.31 | 107.36 | 107.11 | 107.15 | 7,941,226 | -0.25(-0.23%) |
Oct 04, 2021 | 107.40 | 107.51 | 107.29 | 107.40 | 4,473,171 | -0.08(-0.07%) |