Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.61 | 113.69 | 112.43 | 113.39 | 252,172 | +0.94(+0.84%) |
Dec 30, 2021 | 112.64 | 113.01 | 112.42 | 112.45 | 170,915 | +0.00(+0.00%) |
Dec 29, 2021 | 112.39 | 112.97 | 111.91 | 112.45 | 332,759 | +0.01(+0.01%) |
Dec 28, 2021 | 112.87 | 112.87 | 110.98 | 112.44 | 143,677 | +0.13(+0.12%) |
Dec 27, 2021 | 111.07 | 112.48 | 110.83 | 112.31 | 145,095 | +1.54(+1.39%) |
Dec 23, 2021 | 111.22 | 111.22 | 110.51 | 110.78 | 293,844 | +0.25(+0.22%) |
Dec 22, 2021 | 108.98 | 110.59 | 108.84 | 110.53 | 268,376 | +1.16(+1.06%) |
Dec 21, 2021 | 109.45 | 109.45 | 108.41 | 109.37 | 506,431 | +0.72(+0.66%) |
Dec 20, 2021 | 107.79 | 109.12 | 107.50 | 108.65 | 789,332 | -0.20(-0.18%) |
Dec 17, 2021 | 109.77 | 110.85 | 108.67 | 108.85 | 609,245 | -2.03(-1.83%) |
Dec 16, 2021 | 111.96 | 112.43 | 110.56 | 110.88 | 402,051 | -0.71(-0.64%) |
Dec 15, 2021 | 111.24 | 111.93 | 110.66 | 111.59 | 575,342 | -0.06(-0.05%) |
Dec 14, 2021 | 112.99 | 113.59 | 111.19 | 111.65 | 382,884 | -1.95(-1.72%) |
Dec 13, 2021 | 114.15 | 114.80 | 113.33 | 113.60 | 452,184 | -0.83(-0.73%) |
Dec 10, 2021 | 114.42 | 115.19 | 114.03 | 114.43 | 186,369 | +0.24(+0.21%) |
Dec 09, 2021 | 115.77 | 115.89 | 114.16 | 114.20 | 159,631 | -1.43(-1.24%) |
Dec 08, 2021 | 115.16 | 115.70 | 114.38 | 115.63 | 303,579 | +0.63(+0.54%) |
Dec 07, 2021 | 114.06 | 115.53 | 114.00 | 115.00 | 420,965 | +2.16(+1.92%) |
Dec 06, 2021 | 112.84 | 113.33 | 112.13 | 112.84 | 245,437 | +0.07(+0.06%) |
Dec 03, 2021 | 114.96 | 115.10 | 111.81 | 112.78 | 429,882 | -1.62(-1.42%) |
Dec 02, 2021 | 113.17 | 114.86 | 112.94 | 114.40 | 486,519 | +1.73(+1.54%) |
Dec 01, 2021 | 114.62 | 115.67 | 112.59 | 112.66 | 341,812 | -0.67(-0.59%) |
Nov 30, 2021 | 115.68 | 115.82 | 112.97 | 113.33 | 404,308 | -2.62(-2.26%) |
Nov 29, 2021 | 114.70 | 116.37 | 114.09 | 115.95 | 260,628 | +2.14(+1.88%) |
Nov 26, 2021 | 114.25 | 115.39 | 113.52 | 113.81 | 215,922 | -1.69(-1.46%) |
Nov 24, 2021 | 114.88 | 115.52 | 113.91 | 115.50 | 195,999 | +0.35(+0.30%) |
Nov 23, 2021 | 114.34 | 115.19 | 113.67 | 115.14 | 477,410 | +0.21(+0.18%) |
Nov 22, 2021 | 116.93 | 117.05 | 114.84 | 114.94 | 335,618 | -1.99(-1.70%) |
Nov 19, 2021 | 115.65 | 117.16 | 115.27 | 116.93 | 350,611 | +1.19(+1.03%) |
Nov 18, 2021 | 114.39 | 115.99 | 115.66 | 115.73 | 393,384 | +1.53(+1.34%) |
Nov 17, 2021 | 114.54 | 114.54 | 113.61 | 114.21 | 238,628 | +0.31(+0.27%) |
Nov 16, 2021 | 112.86 | 114.62 | 112.86 | 113.90 | 1,399,261 | +0.70(+0.61%) |
Nov 15, 2021 | 112.99 | 113.48 | 112.88 | 113.20 | 176,214 | +0.41(+0.37%) |
Nov 12, 2021 | 112.47 | 113.14 | 111.92 | 112.79 | 192,057 | +0.53(+0.47%) |
Nov 11, 2021 | 113.19 | 113.19 | 111.85 | 112.26 | 288,946 | -0.99(-0.87%) |
Nov 10, 2021 | 113.17 | 113.25 | 388,583 | -0.18(-0.16%) | ||
Nov 09, 2021 | 113.21 | 113.59 | 112.02 | 113.43 | 518,235 | +0.29(+0.26%) |
Nov 08, 2021 | 111.35 | 113.37 | 111.12 | 113.14 | 606,420 | +2.07(+1.86%) |
Nov 05, 2021 | 111.72 | 112.80 | 110.94 | 111.07 | 431,184 | -0.79(-0.71%) |
Nov 04, 2021 | 108.89 | 112.85 | 108.80 | 111.86 | 796,306 | +3.23(+2.97%) |
Nov 03, 2021 | 111.80 | 112.05 | 108.41 | 108.63 | 783,790 | -2.40(-2.16%) |
Nov 02, 2021 | 113.71 | 115.00 | 110.82 | 111.03 | 874,911 | -0.66(-0.59%) |
Nov 01, 2021 | 112.32 | 111.57 | 109.97 | 111.69 | 794,835 | -1.52(-1.34%) |
Oct 29, 2021 | 111.44 | 113.60 | 111.27 | 113.20 | 527,912 | +1.33(+1.19%) |
Oct 28, 2021 | 110.63 | 112.86 | 110.40 | 111.88 | 609,153 | +0.68(+0.61%) |
Oct 27, 2021 | 111.39 | 112.12 | 110.90 | 111.20 | 637,112 | -0.26(-0.24%) |
Oct 26, 2021 | 112.40 | 111.43 | 111.46 | 583,268 | -0.49(-0.44%) | |
Oct 25, 2021 | 111.90 | 112.54 | 111.25 | 111.95 | 379,678 | +0.08(+0.08%) |
Oct 22, 2021 | 111.17 | 112.73 | 111.17 | 111.87 | 616,368 | +0.37(+0.33%) |
Oct 21, 2021 | 111.11 | 112.36 | 111.02 | 111.50 | 502,782 | +0.48(+0.43%) |
Oct 20, 2021 | 111.09 | 111.38 | 110.38 | 111.02 | 550,204 | +0.25(+0.23%) |
Oct 19, 2021 | 110.81 | 111.35 | 110.66 | 110.77 | 323,754 | +0.38(+0.34%) |
Oct 18, 2021 | 109.25 | 110.72 | 108.46 | 110.39 | 502,739 | +0.83(+0.76%) |
Oct 15, 2021 | 110.42 | 110.42 | 109.49 | 109.56 | 399,277 | -0.51(-0.46%) |
Oct 14, 2021 | 109.94 | 110.65 | 109.57 | 110.07 | 524,866 | +1.17(+1.07%) |
Oct 13, 2021 | 108.99 | 109.27 | 108.50 | 108.90 | 531,185 | +0.47(+0.43%) |
Oct 12, 2021 | 107.75 | 108.88 | 107.26 | 108.43 | 603,969 | +0.84(+0.78%) |
Oct 11, 2021 | 107.00 | 108.23 | 106.60 | 107.60 | 250,190 | +0.44(+0.41%) |
Oct 08, 2021 | 107.24 | 107.24 | 106.22 | 107.15 | 347,603 | +0.24(+0.23%) |
Oct 07, 2021 | 105.82 | 107.69 | 105.82 | 106.91 | 434,600 | +1.76(+1.67%) |
Oct 06, 2021 | 104.23 | 105.36 | 103.72 | 105.15 | 729,741 | +1.26(+1.21%) |
Oct 05, 2021 | 103.18 | 104.30 | 102.80 | 103.89 | 481,942 | +0.95(+0.92%) |
Oct 04, 2021 | 103.34 | 103.94 | 101.85 | 102.94 | 426,176 | -0.70(-0.67%) |