Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.04 | 117.46 | 116.41 | 117.04 | 717,409 | -0.11(-0.09%) |
Dec 30, 2021 | 118.18 | 118.62 | 117.03 | 117.15 | 718,177 | -1.18(-1.00%) |
Dec 29, 2021 | 118.63 | 119.68 | 118.01 | 118.33 | 899,390 | -0.12(-0.10%) |
Dec 28, 2021 | 118.09 | 119.23 | 117.41 | 118.45 | 1,007,634 | +0.53(+0.45%) |
Dec 27, 2021 | 116.96 | 117.97 | 116.13 | 117.92 | 834,849 | +1.72(+1.48%) |
Dec 23, 2021 | 116.06 | 116.98 | 115.59 | 116.20 | 716,770 | +0.14(+0.12%) |
Dec 22, 2021 | 116.38 | 116.93 | 115.66 | 116.06 | 719,621 | +0.26(+0.22%) |
Dec 21, 2021 | 114.04 | 116.00 | 114.00 | 115.80 | 1,317,883 | +1.73(+1.52%) |
Dec 20, 2021 | 114.58 | 114.83 | 113.15 | 114.07 | 1,203,284 | -1.28(-1.11%) |
Dec 17, 2021 | 116.50 | 117.63 | 114.86 | 115.35 | 2,390,793 | -1.48(-1.27%) |
Dec 16, 2021 | 116.28 | 117.30 | 115.37 | 116.83 | 1,373,888 | +0.59(+0.51%) |
Dec 15, 2021 | 114.99 | 116.26 | 113.94 | 116.24 | 1,122,293 | +2.00(+1.75%) |
Dec 14, 2021 | 112.66 | 115.07 | 112.21 | 114.24 | 1,566,779 | -1.17(-1.01%) |
Dec 13, 2021 | 112.90 | 115.91 | 112.65 | 115.41 | 1,275,724 | +2.40(+2.12%) |
Dec 10, 2021 | 112.42 | 113.98 | 112.42 | 113.01 | 863,894 | +1.09(+0.97%) |
Dec 09, 2021 | 112.05 | 113.25 | 111.81 | 111.92 | 907,529 | -0.11(-0.10%) |
Dec 08, 2021 | 112.47 | 112.48 | 111.09 | 112.03 | 1,036,325 | -0.24(-0.21%) |
Dec 07, 2021 | 111.60 | 113.50 | 111.27 | 112.27 | 1,307,953 | +1.22(+1.10%) |
Dec 06, 2021 | 110.79 | 111.38 | 109.25 | 111.05 | 1,362,742 | -0.09(-0.08%) |
Dec 03, 2021 | 111.50 | 111.89 | 109.39 | 111.14 | 1,049,200 | +0.19(+0.17%) |
Dec 02, 2021 | 109.00 | 111.63 | 108.68 | 110.95 | 1,127,162 | +1.87(+1.71%) |
Dec 01, 2021 | 113.08 | 113.94 | 108.98 | 109.08 | 1,726,863 | -3.62(-3.21%) |
Nov 30, 2021 | 114.26 | 115.48 | 112.41 | 112.70 | 3,014,129 | -1.56(-1.37%) |
Nov 29, 2021 | 112.75 | 115.22 | 111.75 | 114.26 | 1,444,137 | +2.32(+2.07%) |
Nov 26, 2021 | 112.60 | 114.36 | 111.62 | 111.94 | 1,013,800 | -0.83(-0.74%) |
Nov 24, 2021 | 112.08 | 113.21 | 111.61 | 112.77 | 1,097,614 | +0.97(+0.87%) |
Nov 23, 2021 | 110.03 | 111.93 | 109.28 | 111.80 | 1,242,794 | +1.23(+1.11%) |
Nov 22, 2021 | 111.60 | 113.38 | 110.29 | 110.57 | 996,114 | -0.41(-0.37%) |
Nov 19, 2021 | 110.89 | 112.31 | 110.23 | 110.98 | 1,829,833 | +0.63(+0.57%) |
Nov 18, 2021 | 110.31 | 110.67 | 109.21 | 110.35 | 1,149,031 | +0.53(+0.48%) |
Nov 17, 2021 | 110.86 | 110.95 | 109.29 | 109.82 | 970,584 | -1.04(-0.94%) |
Nov 16, 2021 | 108.81 | 110.90 | 108.70 | 110.86 | 1,306,940 | +2.38(+2.19%) |
Nov 15, 2021 | 109.26 | 109.77 | 107.77 | 108.48 | 2,106,528 | -3.03(-2.72%) |
Nov 12, 2021 | 109.79 | 111.54 | 109.34 | 111.51 | 1,375,718 | +2.18(+1.99%) |
Nov 11, 2021 | 110.03 | 110.51 | 109.16 | 109.33 | 757,858 | -0.46(-0.42%) |
Nov 10, 2021 | 109.77 | 109.79 | 1,467,312 | +0.47(+0.43%) | ||
Nov 09, 2021 | 109.59 | 109.66 | 108.60 | 109.32 | 1,420,009 | +0.70(+0.64%) |
Nov 08, 2021 | 107.46 | 109.05 | 107.41 | 108.62 | 1,830,341 | +1.33(+1.24%) |
Nov 05, 2021 | 110.59 | 111.80 | 107.10 | 107.29 | 2,129,306 | -2.37(-2.16%) |
Nov 04, 2021 | 110.74 | 111.17 | 108.81 | 109.66 | 2,097,580 | -1.21(-1.09%) |
Nov 03, 2021 | 107.00 | 112.85 | 106.81 | 110.87 | 4,090,469 | +5.74(+5.46%) |
Nov 02, 2021 | 105.86 | 106.46 | 104.78 | 105.13 | 1,673,612 | -0.26(-0.25%) |
Nov 01, 2021 | 105.44 | 104.46 | 103.38 | 105.39 | 1,837,929 | -0.07(-0.07%) |
Oct 29, 2021 | 104.43 | 105.93 | 105.46 | 963,972 | +0.75(+0.72%) | |
Oct 28, 2021 | 104.96 | 104.40 | 104.71 | 839,957 | +0.41(+0.39%) | |
Oct 27, 2021 | 107.11 | 107.39 | 104.16 | 104.30 | 1,450,164 | -2.51(-2.35%) |
Oct 26, 2021 | 108.23 | 106.80 | 106.81 | 727,438 | -0.76(-0.71%) | |
Oct 25, 2021 | 107.93 | 108.59 | 107.38 | 107.57 | 557,342 | -0.36(-0.33%) |
Oct 22, 2021 | 108.58 | 108.78 | 107.84 | 107.93 | 1,201,014 | -0.62(-0.57%) |
Oct 21, 2021 | 108.44 | 109.06 | 107.88 | 108.55 | 771,514 | +0.47(+0.43%) |
Oct 20, 2021 | 107.96 | 108.92 | 107.69 | 108.08 | 1,096,425 | +0.16(+0.15%) |
Oct 19, 2021 | 107.00 | 108.24 | 106.45 | 107.92 | 1,391,291 | +1.05(+0.98%) |
Oct 18, 2021 | 106.07 | 107.36 | 105.94 | 106.87 | 1,546,865 | +0.55(+0.52%) |
Oct 15, 2021 | 105.54 | 106.82 | 105.32 | 106.32 | 1,089,772 | +1.05(+1.00%) |
Oct 14, 2021 | 103.25 | 105.84 | 103.25 | 105.27 | 1,690,313 | +3.15(+3.08%) |
Oct 13, 2021 | 102.03 | 102.93 | 101.73 | 102.12 | 1,158,223 | +0.55(+0.54%) |
Oct 12, 2021 | 102.40 | 102.67 | 101.33 | 101.57 | 1,026,019 | -0.63(-0.62%) |
Oct 11, 2021 | 101.88 | 103.25 | 101.80 | 102.20 | 849,691 | +0.01(+0.01%) |
Oct 08, 2021 | 104.18 | 104.18 | 101.92 | 102.19 | 1,130,808 | -1.56(-1.50%) |
Oct 07, 2021 | 104.32 | 104.69 | 103.60 | 103.75 | 1,109,137 | +0.19(+0.18%) |
Oct 06, 2021 | 102.48 | 103.72 | 102.48 | 103.56 | 1,222,313 | +0.38(+0.37%) |
Oct 05, 2021 | 102.48 | 104.21 | 102.37 | 103.18 | 1,295,943 | +0.62(+0.60%) |
Oct 04, 2021 | 103.13 | 104.55 | 102.25 | 102.56 | 1,618,222 | -2.92(-2.77%) |