Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.43 | 74.75 | 74.33 | 74.38 | 24,597,680 | -0.07(-0.09%) |
Dec 30, 2021 | 74.71 | 74.80 | 74.39 | 74.44 | 21,809,424 | -0.20(-0.26%) |
Dec 29, 2021 | 74.57 | 74.73 | 74.45 | 74.64 | 15,946,676 | -0.03(-0.04%) |
Dec 28, 2021 | 74.71 | 74.89 | 74.63 | 74.67 | 16,569,892 | +0.03(+0.04%) |
Dec 27, 2021 | 74.10 | 74.64 | 74.09 | 74.64 | 16,133,574 | +0.58(+0.78%) |
Dec 23, 2021 | 73.70 | 74.23 | 73.69 | 74.06 | 30,020,694 | +0.43(+0.59%) |
Dec 22, 2021 | 72.85 | 73.90 | 72.81 | 73.63 | 22,908,008 | +0.68(+0.93%) |
Dec 21, 2021 | 72.50 | 72.99 | 72.44 | 72.95 | 24,107,714 | +0.80(+1.11%) |
Dec 20, 2021 | 71.88 | 72.19 | 71.69 | 72.15 | 27,882,820 | -0.16(-0.22%) |
Dec 17, 2021 | 72.69 | 72.87 | 72.26 | 72.31 | 47,444,360 | -0.92(-1.26%) |
Dec 16, 2021 | 73.58 | 73.66 | 73.05 | 73.23 | 47,298,964 | +0.01(+0.01%) |
Dec 15, 2021 | 72.44 | 73.24 | 72.10 | 73.22 | 32,977,446 | +0.98(+1.36%) |
Dec 14, 2021 | 72.33 | 72.60 | 71.92 | 72.24 | 31,844,326 | -0.39(-0.53%) |
Dec 13, 2021 | 73.01 | 73.10 | 72.54 | 72.63 | 29,257,882 | -0.69(-0.94%) |
Dec 10, 2021 | 73.29 | 73.38 | 73.04 | 73.32 | 25,337,154 | +0.16(+0.22%) |
Dec 09, 2021 | 73.29 | 73.37 | 73.10 | 73.16 | 34,539,288 | -0.61(-0.83%) |
Dec 08, 2021 | 73.69 | 73.88 | 73.51 | 73.77 | 23,316,308 | +0.14(+0.19%) |
Dec 07, 2021 | 73.04 | 73.65 | 73.04 | 73.63 | 30,461,328 | +1.52(+2.11%) |
Dec 06, 2021 | 71.91 | 72.25 | 71.66 | 72.11 | 33,308,478 | +0.69(+0.96%) |
Dec 03, 2021 | 71.95 | 72.05 | 71.00 | 71.42 | 49,769,748 | -0.30(-0.41%) |
Dec 02, 2021 | 71.28 | 71.94 | 71.21 | 71.72 | 45,568,668 | +0.88(+1.24%) |
Dec 01, 2021 | 72.22 | 72.56 | 70.83 | 70.84 | 47,328,504 | -0.41(-0.57%) |
Nov 30, 2021 | 71.72 | 71.94 | 71.59 | 71.25 | 56,912,916 | -0.63(-0.88%) |
Nov 29, 2021 | 72.08 | 72.15 | 71.55 | 71.88 | 34,418,548 | +0.36(+0.51%) |
Nov 26, 2021 | 72.07 | 72.16 | 71.27 | 71.52 | 40,839,204 | -1.98(-2.69%) |
Nov 24, 2021 | 72.94 | 73.50 | 72.90 | 73.49 | 21,827,266 | -0.45(-0.61%) |
Nov 23, 2021 | 73.90 | 74.16 | 73.59 | 73.95 | 28,835,446 | -0.11(-0.15%) |
Nov 22, 2021 | 74.39 | 74.61 | 74.04 | 74.06 | 19,199,690 | -0.44(-0.59%) |
Nov 19, 2021 | 74.72 | 74.80 | 74.45 | 74.49 | 22,391,538 | -0.64(-0.85%) |
Nov 18, 2021 | 75.05 | 75.15 | 74.78 | 75.13 | 14,275,744 | +0.07(+0.10%) |
Nov 17, 2021 | 74.99 | 75.13 | 74.91 | 75.06 | 11,232,918 | -0.09(-0.12%) |
Nov 16, 2021 | 75.31 | 75.39 | 75.12 | 75.15 | 13,114,560 | -0.17(-0.22%) |
Nov 15, 2021 | 75.64 | 75.66 | 75.27 | 75.32 | 15,168,433 | -0.14(-0.18%) |
Nov 12, 2021 | 75.30 | 75.51 | 75.20 | 75.46 | 15,981,301 | +0.35(+0.47%) |
Nov 11, 2021 | 75.16 | 75.25 | 75.00 | 75.10 | 9,991,833 | +0.32(+0.43%) |
Nov 10, 2021 | 75.38 | 74.68 | 74.78 | 23,234,858 | -0.92(-1.21%) | |
Nov 09, 2021 | 75.91 | 75.96 | 75.47 | 75.70 | 17,402,506 | -0.17(-0.22%) |
Nov 08, 2021 | 75.91 | 76.03 | 75.78 | 75.87 | 9,777,485 | -0.01(-0.01%) |
Nov 05, 2021 | 75.75 | 75.87 | 75.55 | 75.87 | 16,817,606 | +0.11(+0.15%) |
Nov 04, 2021 | 75.60 | 75.76 | 75.43 | 75.76 | 15,188,678 | -0.05(-0.06%) |
Nov 03, 2021 | 75.17 | 75.84 | 75.04 | 75.81 | 16,081,438 | +0.61(+0.81%) |
Nov 02, 2021 | 75.13 | 75.30 | 75.09 | 75.20 | 10,983,927 | -0.16(-0.21%) |
Nov 01, 2021 | 75.06 | 75.38 | 74.91 | 75.36 | 21,933,756 | +0.72(+0.97%) |
Oct 29, 2021 | 74.43 | 74.69 | 74.35 | 74.63 | 27,401,202 | -0.44(-0.58%) |
Oct 28, 2021 | 74.71 | 75.12 | 74.68 | 75.07 | 16,457,969 | +0.72(+0.97%) |
Oct 27, 2021 | 74.65 | 74.76 | 74.33 | 74.34 | 19,897,086 | -0.30(-0.40%) |
Oct 26, 2021 | 74.95 | 74.64 | 11,380,449 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.45 | 74.62 | 74.23 | 74.49 | 14,730,115 | -0.15(-0.20%) |
Oct 22, 2021 | 74.52 | 74.79 | 74.32 | 74.64 | 23,913,912 | +0.45(+0.60%) |
Oct 21, 2021 | 74.07 | 74.32 | 74.03 | 74.20 | 17,556,932 | -0.35(-0.47%) |
Oct 20, 2021 | 74.36 | 74.64 | 74.29 | 74.55 | 12,117,346 | +0.26(+0.35%) |
Oct 19, 2021 | 74.13 | 74.41 | 74.08 | 74.29 | 15,798,799 | +0.44(+0.60%) |
Oct 18, 2021 | 73.60 | 73.88 | 73.47 | 73.84 | 20,539,570 | -0.32(-0.43%) |
Oct 15, 2021 | 73.96 | 74.17 | 73.87 | 74.16 | 27,136,294 | +0.61(+0.83%) |
Oct 14, 2021 | 73.52 | 73.62 | 73.36 | 73.55 | 21,028,712 | +0.72(+0.99%) |
Oct 13, 2021 | 72.49 | 72.92 | 72.32 | 72.82 | 24,884,662 | +0.71(+0.99%) |
Oct 12, 2021 | 72.20 | 72.36 | 71.98 | 72.11 | 20,164,966 | +0.04(+0.05%) |
Oct 11, 2021 | 72.47 | 72.70 | 72.06 | 72.07 | 25,390,460 | -0.23(-0.32%) |
Oct 08, 2021 | 72.50 | 72.56 | 72.17 | 72.30 | 25,556,834 | -0.01(-0.01%) |
Oct 07, 2021 | 72.15 | 72.61 | 72.14 | 72.31 | 21,471,352 | +0.56(+0.78%) |
Oct 06, 2021 | 71.07 | 71.79 | 70.87 | 71.76 | 39,893,336 | -0.48(-0.67%) |
Oct 05, 2021 | 71.91 | 72.50 | 71.82 | 72.24 | 28,093,276 | +0.49(+0.69%) |
Oct 04, 2021 | 72.29 | 72.37 | 71.50 | 71.75 | 35,586,400 | -0.76(-1.05%) |