Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.70 | 116.56 | 115.38 | 115.80 | 192,526 | -0.31(-0.27%) |
Dec 30, 2021 | 117.95 | 118.81 | 116.08 | 116.11 | 211,101 | -1.17(-1.00%) |
Dec 29, 2021 | 116.80 | 117.65 | 115.59 | 117.28 | 190,309 | +0.74(+0.64%) |
Dec 28, 2021 | 116.13 | 117.28 | 116.13 | 116.54 | 165,335 | +0.16(+0.13%) |
Dec 27, 2021 | 115.94 | 116.40 | 114.15 | 116.39 | 244,789 | +1.13(+0.98%) |
Dec 23, 2021 | 116.15 | 117.03 | 115.01 | 115.25 | 213,614 | +0.09(+0.08%) |
Dec 22, 2021 | 115.45 | 116.19 | 114.56 | 115.16 | 236,190 | -0.22(-0.19%) |
Dec 21, 2021 | 112.94 | 115.46 | 112.67 | 115.38 | 309,027 | +3.37(+3.01%) |
Dec 20, 2021 | 113.05 | 113.05 | 109.74 | 112.01 | 372,158 | -2.63(-2.29%) |
Dec 17, 2021 | 117.14 | 117.23 | 114.03 | 114.64 | 999,144 | -3.19(-2.70%) |
Dec 16, 2021 | 118.68 | 120.13 | 117.62 | 117.83 | 237,333 | +0.18(+0.16%) |
Dec 15, 2021 | 117.20 | 118.46 | 115.52 | 117.64 | 273,836 | +1.45(+1.25%) |
Dec 14, 2021 | 116.29 | 117.86 | 115.72 | 116.19 | 311,943 | -0.07(-0.06%) |
Dec 13, 2021 | 117.17 | 118.57 | 115.52 | 116.27 | 222,770 | -1.95(-1.65%) |
Dec 10, 2021 | 118.23 | 118.57 | 116.03 | 118.21 | 128,383 | +0.86(+0.74%) |
Dec 09, 2021 | 117.64 | 118.75 | 117.06 | 117.35 | 149,416 | -1.17(-0.98%) |
Dec 08, 2021 | 119.20 | 120.01 | 118.28 | 118.52 | 194,833 | -0.34(-0.29%) |
Dec 07, 2021 | 119.22 | 120.49 | 118.25 | 118.86 | 189,351 | +0.58(+0.49%) |
Dec 06, 2021 | 117.48 | 120.10 | 116.82 | 118.28 | 219,707 | +3.33(+2.90%) |
Dec 03, 2021 | 117.78 | 118.45 | 114.10 | 114.94 | 286,792 | -2.42(-2.07%) |
Dec 02, 2021 | 114.76 | 118.15 | 114.03 | 117.37 | 304,155 | +3.87(+3.41%) |
Dec 01, 2021 | 117.39 | 118.76 | 113.46 | 113.50 | 300,580 | -2.13(-1.84%) |
Nov 30, 2021 | 117.70 | 117.97 | 115.15 | 115.63 | 491,446 | -3.74(-3.13%) |
Nov 29, 2021 | 120.73 | 121.05 | 118.52 | 119.37 | 328,661 | +0.40(+0.33%) |
Nov 26, 2021 | 121.05 | 122.30 | 118.60 | 118.97 | 266,612 | -5.67(-4.55%) |
Nov 24, 2021 | 125.06 | 125.49 | 123.79 | 124.65 | 184,268 | -0.31(-0.25%) |
Nov 23, 2021 | 122.45 | 125.00 | 122.28 | 124.96 | 219,573 | +3.25(+2.67%) |
Nov 22, 2021 | 122.10 | 124.16 | 121.59 | 121.71 | 280,617 | +1.26(+1.05%) |
Nov 19, 2021 | 120.58 | 121.05 | 119.02 | 120.45 | 236,680 | -2.03(-1.66%) |
Nov 18, 2021 | 122.24 | 122.97 | 122.27 | 122.47 | 194,460 | +0.19(+0.16%) |
Nov 17, 2021 | 121.70 | 122.40 | 120.31 | 122.28 | 189,378 | -0.01(-0.01%) |
Nov 16, 2021 | 121.30 | 123.25 | 121.10 | 122.29 | 218,981 | +0.69(+0.56%) |
Nov 15, 2021 | 121.92 | 122.06 | 121.06 | 121.61 | 202,607 | +0.33(+0.27%) |
Nov 12, 2021 | 122.67 | 123.09 | 120.45 | 121.28 | 234,109 | -1.67(-1.36%) |
Nov 11, 2021 | 123.08 | 123.97 | 122.61 | 122.95 | 172,522 | +0.05(+0.04%) |
Nov 10, 2021 | 123.97 | 122.35 | 122.89 | 282,354 | -0.98(-0.79%) | |
Nov 09, 2021 | 122.88 | 123.93 | 122.26 | 123.87 | 135,282 | +0.06(+0.05%) |
Nov 08, 2021 | 123.92 | 124.72 | 122.65 | 123.81 | 228,238 | +0.43(+0.35%) |
Nov 05, 2021 | 122.84 | 124.04 | 122.16 | 123.38 | 267,186 | +1.83(+1.51%) |
Nov 04, 2021 | 126.17 | 126.71 | 121.09 | 121.54 | 480,800 | -5.34(-4.21%) |
Nov 03, 2021 | 124.07 | 127.58 | 123.78 | 126.88 | 422,957 | +2.38(+1.91%) |
Nov 02, 2021 | 123.86 | 125.56 | 123.21 | 124.51 | 540,419 | +0.93(+0.75%) |
Nov 01, 2021 | 119.39 | 123.61 | 120.82 | 123.58 | 441,693 | +5.31(+4.49%) |
Oct 29, 2021 | 120.70 | 120.92 | 117.52 | 118.26 | 1,310,011 | -1.84(-1.53%) |
Oct 28, 2021 | 116.79 | 120.53 | 116.66 | 120.10 | 547,285 | +3.45(+2.96%) |
Oct 27, 2021 | 118.31 | 118.57 | 116.62 | 116.65 | 553,468 | -2.38(-2.00%) |
Oct 26, 2021 | 120.47 | 119.03 | 422,086 | -1.21(-1.00%) | ||
Oct 25, 2021 | 120.48 | 121.44 | 119.62 | 120.24 | 403,558 | +0.32(+0.27%) |
Oct 22, 2021 | 118.23 | 120.34 | 118.23 | 119.92 | 358,664 | +2.10(+1.78%) |
Oct 21, 2021 | 117.95 | 118.53 | 116.79 | 117.82 | 320,288 | -0.26(-0.22%) |
Oct 20, 2021 | 114.61 | 118.20 | 114.61 | 118.08 | 362,845 | +3.11(+2.71%) |
Oct 19, 2021 | 113.76 | 115.16 | 112.60 | 114.97 | 293,839 | +1.98(+1.75%) |
Oct 18, 2021 | 112.76 | 113.83 | 112.57 | 112.98 | 213,747 | +0.05(+0.05%) |
Oct 15, 2021 | 112.93 | 113.71 | 112.57 | 112.93 | 251,916 | +0.44(+0.39%) |
Oct 14, 2021 | 112.13 | 112.53 | 110.92 | 112.49 | 150,194 | +1.78(+1.61%) |
Oct 13, 2021 | 110.83 | 111.50 | 108.86 | 110.71 | 245,607 | -0.54(-0.48%) |
Oct 12, 2021 | 110.88 | 111.72 | 110.41 | 111.25 | 158,372 | -0.03(-0.03%) |
Oct 11, 2021 | 112.72 | 112.97 | 111.17 | 111.28 | 220,216 | -0.97(-0.86%) |
Oct 08, 2021 | 111.71 | 112.77 | 110.88 | 112.25 | 261,615 | +0.84(+0.75%) |
Oct 07, 2021 | 111.04 | 112.37 | 111.00 | 111.41 | 196,461 | +0.57(+0.51%) |
Oct 06, 2021 | 110.36 | 110.88 | 108.43 | 110.84 | 205,732 | -0.25(-0.22%) |
Oct 05, 2021 | 111.07 | 112.25 | 110.14 | 111.08 | 395,065 | +0.02(+0.02%) |
Oct 04, 2021 | 111.64 | 112.80 | 109.97 | 111.07 | 298,285 | -0.48(-0.43%) |