Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.95 | 118.72 | 117.20 | 117.22 | 38,637 | -1.00(-0.85%) |
Dec 30, 2021 | 117.45 | 119.32 | 117.45 | 118.22 | 48,060 | +0.57(+0.48%) |
Dec 29, 2021 | 117.60 | 118.16 | 117.24 | 117.65 | 42,387 | -0.20(-0.17%) |
Dec 28, 2021 | 119.31 | 119.42 | 117.63 | 117.85 | 49,266 | -1.47(-1.23%) |
Dec 27, 2021 | 119.08 | 119.40 | 118.32 | 119.32 | 47,667 | +0.20(+0.17%) |
Dec 23, 2021 | 118.44 | 119.42 | 117.60 | 119.12 | 41,284 | +1.13(+0.96%) |
Dec 22, 2021 | 116.19 | 118.11 | 116.10 | 117.99 | 34,770 | +2.03(+1.75%) |
Dec 21, 2021 | 114.12 | 116.25 | 113.68 | 115.96 | 35,211 | +3.22(+2.85%) |
Dec 20, 2021 | 112.67 | 113.12 | 111.36 | 112.74 | 42,685 | -1.63(-1.42%) |
Dec 17, 2021 | 110.93 | 115.02 | 110.89 | 114.37 | 21,242 | +2.99(+2.68%) |
Dec 16, 2021 | 113.86 | 114.08 | 111.09 | 111.38 | 41,198 | -1.85(-1.63%) |
Dec 15, 2021 | 111.29 | 113.35 | 110.23 | 113.23 | 36,329 | +2.08(+1.87%) |
Dec 14, 2021 | 112.25 | 112.76 | 110.73 | 111.15 | 23,327 | -2.03(-1.79%) |
Dec 13, 2021 | 112.93 | 113.69 | 112.14 | 113.18 | 33,155 | +0.06(+0.05%) |
Dec 10, 2021 | 115.38 | 116.08 | 113.02 | 113.12 | 14,972 | -1.45(-1.26%) |
Dec 09, 2021 | 117.12 | 117.79 | 114.55 | 114.57 | 29,293 | -3.17(-2.69%) |
Dec 08, 2021 | 116.93 | 118.28 | 116.30 | 117.74 | 27,177 | +1.13(+0.97%) |
Dec 07, 2021 | 114.47 | 117.70 | 114.47 | 116.61 | 307,511 | +3.81(+3.38%) |
Dec 06, 2021 | 110.77 | 113.33 | 109.51 | 112.80 | 58,708 | +2.33(+2.11%) |
Dec 03, 2021 | 113.46 | 113.70 | 109.60 | 110.47 | 78,412 | -2.68(-2.37%) |
Dec 02, 2021 | 111.20 | 113.55 | 110.96 | 113.15 | 39,273 | +1.87(+1.68%) |
Dec 01, 2021 | 113.93 | 115.31 | 111.28 | 111.28 | 42,902 | -1.52(-1.35%) |
Nov 30, 2021 | 114.29 | 114.82 | 114.04 | 112.80 | 307,348 | -1.84(-1.60%) |
Nov 29, 2021 | 116.18 | 118.12 | 114.40 | 114.64 | 1,381,863 | -1.27(-1.09%) |
Nov 26, 2021 | 117.93 | 118.72 | 115.64 | 115.91 | 22,393 | -3.51(-2.94%) |
Nov 24, 2021 | 117.76 | 119.44 | 117.15 | 119.42 | 42,585 | +0.96(+0.81%) |
Nov 23, 2021 | 119.38 | 119.38 | 116.98 | 118.46 | 36,773 | -1.32(-1.10%) |
Nov 22, 2021 | 121.91 | 121.91 | 119.64 | 119.78 | 49,866 | -2.04(-1.67%) |
Nov 19, 2021 | 121.70 | 122.57 | 121.70 | 121.81 | 37,137 | -0.27(-0.22%) |
Nov 18, 2021 | 124.81 | 122.07 | 121.77 | 122.08 | 26,142 | -2.42(-1.94%) |
Nov 17, 2021 | 125.10 | 125.14 | 124.46 | 124.50 | 21,411 | -1.21(-0.96%) |
Nov 16, 2021 | 123.94 | 125.96 | 123.67 | 125.71 | 33,831 | +1.57(+1.27%) |
Nov 15, 2021 | 126.39 | 126.72 | 123.65 | 124.14 | 18,924 | -1.68(-1.34%) |
Nov 12, 2021 | 126.23 | 126.23 | 125.24 | 125.82 | 56,100 | +0.37(+0.29%) |
Nov 11, 2021 | 126.72 | 126.72 | 124.99 | 125.45 | 19,899 | -0.70(-0.55%) |
Nov 10, 2021 | 127.06 | 125.72 | 126.15 | 15,583 | -1.52(-1.19%) | |
Nov 09, 2021 | 129.30 | 129.30 | 127.63 | 127.67 | 26,702 | -2.87(-2.20%) |
Nov 08, 2021 | 131.76 | 131.84 | 130.45 | 130.54 | 21,525 | -0.53(-0.40%) |
Nov 05, 2021 | 131.41 | 132.23 | 130.29 | 131.07 | 14,425 | -0.30(-0.23%) |
Nov 04, 2021 | 131.85 | 132.45 | 130.82 | 131.37 | 29,037 | -0.41(-0.31%) |
Nov 03, 2021 | 128.44 | 131.91 | 128.44 | 131.78 | 22,061 | +3.85(+3.01%) |
Nov 02, 2021 | 128.07 | 128.07 | 126.91 | 127.93 | 48,460 | +0.41(+0.32%) |
Nov 01, 2021 | 125.88 | 127.85 | 125.75 | 127.52 | 22,975 | +1.77(+1.41%) |
Oct 29, 2021 | 125.07 | 125.80 | 124.17 | 125.75 | 166,882 | +0.37(+0.30%) |
Oct 28, 2021 | 124.78 | 125.63 | 124.42 | 125.38 | 21,438 | +1.06(+0.85%) |
Oct 27, 2021 | 125.50 | 125.32 | 123.82 | 124.32 | 29,311 | -1.21(-0.96%) |
Oct 26, 2021 | 125.86 | 125.53 | 15,172 | +0.04(+0.03%) | ||
Oct 25, 2021 | 125.47 | 126.17 | 125.02 | 125.49 | 12,931 | +0.11(+0.09%) |
Oct 22, 2021 | 125.77 | 126.01 | 124.86 | 125.38 | 14,214 | -0.70(-0.55%) |
Oct 21, 2021 | 125.81 | 126.15 | 125.47 | 126.08 | 13,217 | +0.56(+0.45%) |
Oct 20, 2021 | 125.43 | 125.96 | 125.06 | 125.52 | 13,644 | +0.79(+0.63%) |
Oct 19, 2021 | 123.21 | 125.28 | 122.50 | 124.73 | 17,748 | +2.71(+2.22%) |
Oct 18, 2021 | 122.67 | 122.67 | 121.50 | 122.02 | 27,996 | -1.15(-0.93%) |
Oct 15, 2021 | 124.61 | 124.67 | 123.15 | 123.17 | 9,208 | -0.63(-0.51%) |
Oct 14, 2021 | 123.91 | 124.69 | 123.67 | 123.80 | 12,620 | +0.91(+0.74%) |
Oct 13, 2021 | 123.38 | 123.52 | 122.53 | 122.89 | 102,040 | +0.11(+0.09%) |
Oct 12, 2021 | 121.95 | 123.39 | 121.95 | 122.78 | 14,828 | +1.13(+0.93%) |
Oct 11, 2021 | 122.85 | 123.38 | 121.65 | 121.65 | 15,573 | -1.54(-1.25%) |
Oct 08, 2021 | 125.68 | 125.68 | 123.15 | 123.19 | 21,482 | -2.12(-1.69%) |
Oct 07, 2021 | 124.91 | 126.57 | 124.57 | 125.31 | 13,814 | +1.28(+1.03%) |
Oct 06, 2021 | 122.62 | 124.06 | 122.38 | 124.03 | 23,612 | +0.11(+0.09%) |
Oct 05, 2021 | 122.50 | 125.04 | 122.50 | 123.92 | 40,080 | +1.56(+1.28%) |
Oct 04, 2021 | 125.54 | 125.54 | 121.79 | 122.36 | 35,118 | -3.55(-2.82%) |