Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 119.88 | 120.00 | 116.87 | 117.69 | 397,800 | -2.64(-2.19%) |
Dec 30, 2021 | 120.47 | 121.69 | 119.99 | 120.33 | 178,899 | +0.02(+0.02%) |
Dec 29, 2021 | 118.98 | 120.74 | 116.73 | 120.31 | 210,376 | +1.57(+1.32%) |
Dec 28, 2021 | 122.65 | 122.91 | 118.02 | 118.74 | 240,428 | -3.13(-2.57%) |
Dec 27, 2021 | 121.15 | 122.63 | 120.62 | 121.87 | 348,434 | +0.52(+0.43%) |
Dec 23, 2021 | 122.34 | 122.69 | 118.86 | 121.35 | 345,151 | -0.41(-0.34%) |
Dec 22, 2021 | 119.64 | 122.08 | 118.48 | 121.76 | 226,992 | +1.76(+1.47%) |
Dec 21, 2021 | 120.00 | 120.78 | 115.72 | 120.00 | 348,424 | +3.28(+2.81%) |
Dec 20, 2021 | 116.65 | 118.76 | 116.15 | 116.72 | 416,521 | -1.43(-1.21%) |
Dec 17, 2021 | 113.09 | 119.46 | 112.26 | 118.15 | 940,104 | +4.34(+3.81%) |
Dec 16, 2021 | 119.32 | 119.64 | 111.64 | 113.81 | 525,424 | -5.18(-4.35%) |
Dec 15, 2021 | 113.17 | 119.89 | 112.88 | 118.99 | 445,512 | +5.66(+4.99%) |
Dec 14, 2021 | 113.67 | 114.71 | 110.25 | 113.33 | 398,569 | -3.39(-2.90%) |
Dec 13, 2021 | 116.10 | 118.85 | 116.00 | 116.72 | 407,144 | +0.81(+0.70%) |
Dec 10, 2021 | 117.42 | 117.69 | 112.60 | 115.91 | 373,632 | -0.66(-0.57%) |
Dec 09, 2021 | 118.62 | 120.55 | 115.46 | 116.57 | 276,515 | -2.48(-2.08%) |
Dec 08, 2021 | 118.46 | 119.95 | 116.58 | 119.05 | 372,070 | +0.27(+0.23%) |
Dec 07, 2021 | 118.65 | 120.53 | 118.25 | 118.78 | 294,594 | +3.38(+2.93%) |
Dec 06, 2021 | 113.85 | 116.70 | 111.41 | 115.40 | 484,088 | +1.79(+1.58%) |
Dec 03, 2021 | 120.50 | 120.50 | 111.72 | 113.61 | 774,174 | -6.57(-5.47%) |
Dec 02, 2021 | 119.65 | 120.76 | 117.24 | 120.18 | 543,481 | -0.06(-0.05%) |
Dec 01, 2021 | 126.41 | 126.41 | 119.14 | 120.24 | 406,714 | -3.82(-3.08%) |
Nov 30, 2021 | 128.24 | 129.09 | 123.66 | 124.06 | 368,473 | -3.51(-2.75%) |
Nov 29, 2021 | 126.61 | 128.80 | 126.61 | 127.57 | 253,810 | +3.15(+2.53%) |
Nov 26, 2021 | 125.33 | 127.66 | 123.18 | 124.42 | 199,139 | -3.12(-2.45%) |
Nov 24, 2021 | 125.75 | 128.87 | 122.30 | 127.54 | 290,996 | +1.47(+1.17%) |
Nov 23, 2021 | 125.66 | 127.51 | 122.79 | 126.07 | 658,967 | -0.33(-0.26%) |
Nov 22, 2021 | 132.67 | 132.67 | 124.82 | 126.40 | 451,116 | -5.91(-4.47%) |
Nov 19, 2021 | 133.08 | 134.74 | 131.20 | 132.31 | 252,562 | +0.25(+0.19%) |
Nov 18, 2021 | 132.57 | 132.16 | 130.21 | 132.06 | 245,801 | -0.34(-0.26%) |
Nov 17, 2021 | 131.77 | 133.34 | 130.27 | 132.40 | 282,168 | -0.98(-0.73%) |
Nov 16, 2021 | 132.25 | 133.56 | 130.54 | 133.38 | 352,043 | +0.88(+0.66%) |
Nov 15, 2021 | 133.23 | 133.59 | 129.76 | 132.50 | 313,972 | -0.90(-0.67%) |
Nov 12, 2021 | 134.04 | 135.72 | 132.10 | 133.40 | 426,983 | +0.21(+0.16%) |
Nov 11, 2021 | 133.98 | 136.36 | 132.82 | 133.19 | 266,547 | +0.50(+0.38%) |
Nov 10, 2021 | 137.43 | 132.69 | 775,169 | -5.82(-4.20%) | ||
Nov 09, 2021 | 141.00 | 142.43 | 137.97 | 138.51 | 422,070 | -1.62(-1.16%) |
Nov 08, 2021 | 139.94 | 141.61 | 137.39 | 140.13 | 486,960 | +1.72(+1.24%) |
Nov 05, 2021 | 136.45 | 138.74 | 134.88 | 138.41 | 537,228 | +2.11(+1.55%) |
Nov 04, 2021 | 142.00 | 145.00 | 127.22 | 136.30 | 1,100,218 | +7.50(+5.82%) |
Nov 03, 2021 | 123.18 | 129.40 | 121.32 | 128.80 | 713,121 | +5.76(+4.68%) |
Nov 02, 2021 | 126.18 | 127.34 | 121.23 | 123.04 | 623,336 | -3.64(-2.87%) |
Nov 01, 2021 | 130.10 | 128.75 | 125.56 | 126.68 | 408,908 | -2.07(-1.61%) |
Oct 29, 2021 | 128.12 | 130.17 | 127.30 | 128.75 | 441,640 | +0.38(+0.30%) |
Oct 28, 2021 | 126.54 | 128.37 | 283,313 | +1.22(+0.96%) | ||
Oct 27, 2021 | 127.29 | 128.09 | 125.81 | 127.15 | 283,818 | +0.52(+0.41%) |
Oct 26, 2021 | 127.82 | 126.63 | 233,150 | -0.58(-0.46%) | ||
Oct 25, 2021 | 126.06 | 129.33 | 125.69 | 127.21 | 271,011 | +1.39(+1.10%) |
Oct 22, 2021 | 124.85 | 126.90 | 124.50 | 125.82 | 170,119 | +0.91(+0.73%) |
Oct 21, 2021 | 125.40 | 127.11 | 124.76 | 124.91 | 338,092 | -0.36(-0.29%) |
Oct 20, 2021 | 125.22 | 125.99 | 123.78 | 125.27 | 224,396 | +0.57(+0.46%) |
Oct 19, 2021 | 124.86 | 125.89 | 123.15 | 124.70 | 346,099 | +0.51(+0.41%) |
Oct 18, 2021 | 120.42 | 124.82 | 120.01 | 124.19 | 316,767 | +3.77(+3.13%) |
Oct 15, 2021 | 123.60 | 123.60 | 120.28 | 120.42 | 322,073 | -1.84(-1.50%) |
Oct 14, 2021 | 121.49 | 123.24 | 121.11 | 122.26 | 850,858 | +2.49(+2.08%) |
Oct 13, 2021 | 119.22 | 121.72 | 119.06 | 119.77 | 382,887 | +1.68(+1.42%) |
Oct 12, 2021 | 116.87 | 119.18 | 116.50 | 118.09 | 413,645 | +2.54(+2.20%) |
Oct 11, 2021 | 115.33 | 117.12 | 115.00 | 115.55 | 200,056 | -0.61(-0.53%) |
Oct 08, 2021 | 117.65 | 118.13 | 115.02 | 116.16 | 221,901 | -1.04(-0.89%) |
Oct 07, 2021 | 115.94 | 118.20 | 115.94 | 117.20 | 679,349 | +2.13(+1.85%) |
Oct 06, 2021 | 111.79 | 115.15 | 111.79 | 115.07 | 218,820 | +2.43(+2.16%) |
Oct 05, 2021 | 111.98 | 113.36 | 110.84 | 112.64 | 216,908 | +1.88(+1.70%) |
Oct 04, 2021 | 112.78 | 113.00 | 107.78 | 110.76 | 465,450 | -2.92(-2.57%) |