Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.41 | 74.73 | 74.31 | 74.36 | 24,604,210 | -0.07(-0.09%) |
Dec 30, 2021 | 74.69 | 74.78 | 74.37 | 74.42 | 21,815,214 | -0.20(-0.26%) |
Dec 29, 2021 | 74.55 | 74.71 | 74.43 | 74.62 | 15,950,909 | -0.03(-0.04%) |
Dec 28, 2021 | 74.69 | 74.87 | 74.61 | 74.65 | 16,574,290 | +0.03(+0.04%) |
Dec 27, 2021 | 74.08 | 74.62 | 74.07 | 74.62 | 16,137,857 | +0.58(+0.78%) |
Dec 23, 2021 | 73.68 | 74.21 | 73.68 | 74.04 | 30,028,664 | +0.43(+0.59%) |
Dec 22, 2021 | 72.83 | 73.88 | 72.79 | 73.61 | 22,914,090 | +0.68(+0.93%) |
Dec 21, 2021 | 72.48 | 72.97 | 72.42 | 72.93 | 24,114,112 | +0.80(+1.11%) |
Dec 20, 2021 | 71.86 | 72.18 | 71.67 | 72.13 | 27,890,220 | -0.16(-0.22%) |
Dec 17, 2021 | 72.68 | 72.85 | 72.24 | 72.29 | 47,456,956 | -0.92(-1.26%) |
Dec 16, 2021 | 73.56 | 73.64 | 73.03 | 73.21 | 47,311,520 | +0.01(+0.01%) |
Dec 15, 2021 | 72.42 | 73.22 | 72.08 | 73.20 | 32,986,200 | +0.98(+1.36%) |
Dec 14, 2021 | 72.31 | 72.58 | 71.90 | 72.22 | 31,852,780 | -0.39(-0.53%) |
Dec 13, 2021 | 72.99 | 73.08 | 72.52 | 72.61 | 29,265,648 | -0.69(-0.94%) |
Dec 10, 2021 | 73.27 | 73.36 | 73.02 | 73.30 | 25,343,884 | +0.16(+0.22%) |
Dec 09, 2021 | 73.27 | 73.35 | 73.08 | 73.14 | 34,548,460 | -0.61(-0.83%) |
Dec 08, 2021 | 73.67 | 73.86 | 73.49 | 73.75 | 23,322,498 | +0.14(+0.19%) |
Dec 07, 2021 | 73.02 | 73.63 | 73.02 | 73.61 | 30,469,418 | +1.52(+2.11%) |
Dec 06, 2021 | 71.89 | 72.23 | 71.64 | 72.09 | 33,317,324 | +0.69(+0.96%) |
Dec 03, 2021 | 71.93 | 72.03 | 70.98 | 71.40 | 49,782,964 | -0.30(-0.41%) |
Dec 02, 2021 | 71.27 | 71.92 | 71.19 | 71.70 | 45,580,772 | +0.88(+1.24%) |
Dec 01, 2021 | 72.20 | 72.54 | 70.81 | 70.82 | 47,341,072 | -0.41(-0.57%) |
Nov 30, 2021 | 71.70 | 71.92 | 71.57 | 71.23 | 56,928,028 | -0.63(-0.88%) |
Nov 29, 2021 | 72.06 | 72.13 | 71.53 | 71.86 | 34,427,688 | +0.36(+0.51%) |
Nov 26, 2021 | 72.05 | 72.14 | 71.25 | 71.50 | 40,850,048 | -1.97(-2.69%) |
Nov 24, 2021 | 72.92 | 73.48 | 72.88 | 73.47 | 21,833,062 | -0.45(-0.61%) |
Nov 23, 2021 | 73.88 | 74.14 | 73.57 | 73.93 | 28,843,104 | -0.11(-0.15%) |
Nov 22, 2021 | 74.37 | 74.59 | 74.02 | 74.04 | 19,204,790 | -0.44(-0.58%) |
Nov 19, 2021 | 74.70 | 74.78 | 74.43 | 74.47 | 22,397,484 | -0.64(-0.85%) |
Nov 18, 2021 | 75.03 | 75.13 | 74.76 | 75.11 | 14,279,535 | +0.07(+0.10%) |
Nov 17, 2021 | 74.97 | 75.11 | 74.89 | 75.04 | 11,235,901 | -0.09(-0.12%) |
Nov 16, 2021 | 75.29 | 75.37 | 75.10 | 75.13 | 13,118,042 | -0.17(-0.22%) |
Nov 15, 2021 | 75.62 | 75.64 | 75.25 | 75.30 | 15,172,461 | -0.14(-0.18%) |
Nov 12, 2021 | 75.28 | 75.49 | 75.18 | 75.44 | 15,985,545 | +0.35(+0.47%) |
Nov 11, 2021 | 75.14 | 75.23 | 74.98 | 75.08 | 9,994,486 | +0.32(+0.43%) |
Nov 10, 2021 | 75.36 | 74.66 | 74.76 | 23,241,028 | -0.92(-1.21%) | |
Nov 09, 2021 | 75.89 | 75.94 | 75.45 | 75.68 | 17,407,126 | -0.17(-0.22%) |
Nov 08, 2021 | 75.89 | 76.01 | 75.76 | 75.85 | 9,780,081 | -0.01(-0.01%) |
Nov 05, 2021 | 75.73 | 75.85 | 75.53 | 75.85 | 16,822,072 | +0.11(+0.15%) |
Nov 04, 2021 | 75.58 | 75.74 | 75.41 | 75.74 | 15,192,712 | -0.05(-0.06%) |
Nov 03, 2021 | 75.15 | 75.82 | 75.02 | 75.79 | 16,085,708 | +0.61(+0.81%) |
Nov 02, 2021 | 75.11 | 75.28 | 75.07 | 75.18 | 10,986,844 | -0.16(-0.21%) |
Nov 01, 2021 | 75.04 | 75.36 | 74.89 | 75.34 | 21,939,580 | +0.72(+0.97%) |
Oct 29, 2021 | 74.41 | 74.67 | 74.33 | 74.61 | 27,408,480 | -0.44(-0.58%) |
Oct 28, 2021 | 74.69 | 75.10 | 74.66 | 75.05 | 16,462,340 | +0.72(+0.97%) |
Oct 27, 2021 | 74.63 | 74.74 | 74.31 | 74.32 | 19,902,370 | -0.30(-0.40%) |
Oct 26, 2021 | 74.93 | 74.62 | 11,383,472 | +0.15(+0.20%) | ||
Oct 25, 2021 | 74.43 | 74.60 | 74.21 | 74.47 | 14,734,026 | -0.15(-0.20%) |
Oct 22, 2021 | 74.50 | 74.77 | 74.30 | 74.62 | 23,920,262 | +0.44(+0.60%) |
Oct 21, 2021 | 74.05 | 74.30 | 74.01 | 74.18 | 17,561,594 | -0.35(-0.47%) |
Oct 20, 2021 | 74.34 | 74.62 | 74.27 | 74.53 | 12,120,564 | +0.26(+0.35%) |
Oct 19, 2021 | 74.11 | 74.39 | 74.07 | 74.27 | 15,802,994 | +0.44(+0.60%) |
Oct 18, 2021 | 73.58 | 73.86 | 73.45 | 73.82 | 20,545,024 | -0.32(-0.43%) |
Oct 15, 2021 | 73.94 | 74.15 | 73.85 | 74.14 | 27,143,502 | +0.61(+0.83%) |
Oct 14, 2021 | 73.50 | 73.60 | 73.34 | 73.53 | 21,034,296 | +0.72(+0.99%) |
Oct 13, 2021 | 72.47 | 72.90 | 72.30 | 72.80 | 24,891,272 | +0.71(+0.99%) |
Oct 12, 2021 | 72.18 | 72.34 | 71.96 | 72.09 | 20,170,322 | +0.04(+0.05%) |
Oct 11, 2021 | 72.45 | 72.68 | 72.04 | 72.05 | 25,397,204 | -0.23(-0.32%) |
Oct 08, 2021 | 72.48 | 72.54 | 72.16 | 72.29 | 25,563,622 | -0.01(-0.01%) |
Oct 07, 2021 | 72.13 | 72.59 | 72.12 | 72.29 | 21,477,054 | +0.56(+0.78%) |
Oct 06, 2021 | 71.05 | 71.78 | 70.85 | 71.74 | 39,903,928 | -0.48(-0.67%) |
Oct 05, 2021 | 71.89 | 72.48 | 71.80 | 72.22 | 28,100,736 | +0.49(+0.68%) |
Oct 04, 2021 | 72.27 | 72.36 | 71.48 | 71.73 | 35,595,852 | -0.76(-1.05%) |