Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.23 | 110.50 | 108.94 | 110.13 | 649,843 | +1.00(+0.92%) |
Dec 30, 2021 | 109.69 | 110.16 | 109.04 | 109.13 | 985,797 | -0.29(-0.26%) |
Dec 29, 2021 | 109.55 | 110.44 | 108.96 | 109.41 | 1,570,246 | +0.30(+0.27%) |
Dec 28, 2021 | 109.29 | 109.73 | 108.84 | 109.12 | 855,038 | -0.47(-0.43%) |
Dec 27, 2021 | 109.42 | 110.70 | 109.32 | 109.58 | 935,341 | +0.52(+0.48%) |
Dec 23, 2021 | 109.07 | 110.82 | 109.06 | 109.06 | 1,534,576 | +0.33(+0.31%) |
Dec 22, 2021 | 107.92 | 109.47 | 107.57 | 108.73 | 1,191,420 | +0.80(+0.74%) |
Dec 21, 2021 | 107.47 | 108.51 | 105.82 | 107.94 | 2,123,268 | +0.92(+0.86%) |
Dec 20, 2021 | 108.14 | 108.97 | 106.12 | 107.01 | 3,769,122 | -7.11(-6.23%) |
Dec 17, 2021 | 114.26 | 115.77 | 114.03 | 114.12 | 1,737,231 | -1.40(-1.21%) |
Dec 16, 2021 | 115.11 | 116.50 | 114.50 | 115.52 | 1,413,706 | +0.88(+0.77%) |
Dec 15, 2021 | 113.02 | 115.19 | 113.02 | 114.64 | 2,189,267 | +1.96(+1.74%) |
Dec 14, 2021 | 112.23 | 113.41 | 111.85 | 112.68 | 2,655,705 | +0.25(+0.22%) |
Dec 13, 2021 | 115.23 | 115.23 | 111.66 | 112.43 | 2,788,993 | -3.60(-3.11%) |
Dec 10, 2021 | 115.97 | 116.82 | 115.24 | 116.03 | 1,373,707 | +0.66(+0.57%) |
Dec 09, 2021 | 115.97 | 116.23 | 115.26 | 115.37 | 1,609,933 | -1.03(-0.89%) |
Dec 08, 2021 | 117.63 | 118.24 | 115.45 | 116.40 | 1,579,121 | -0.78(-0.67%) |
Dec 07, 2021 | 116.80 | 117.68 | 116.47 | 117.18 | 2,688,239 | +1.62(+1.40%) |
Dec 06, 2021 | 114.85 | 116.26 | 114.38 | 115.56 | 1,336,608 | +1.75(+1.54%) |
Dec 03, 2021 | 114.86 | 115.36 | 112.83 | 113.81 | 1,358,302 | -0.85(-0.74%) |
Dec 02, 2021 | 111.92 | 115.71 | 111.92 | 114.66 | 1,288,012 | +2.48(+2.21%) |
Dec 01, 2021 | 113.67 | 115.04 | 112.08 | 112.18 | 1,315,563 | -0.33(-0.29%) |
Nov 30, 2021 | 113.35 | 114.08 | 111.79 | 112.51 | 1,286,820 | -1.60(-1.40%) |
Nov 29, 2021 | 113.86 | 114.81 | 113.35 | 114.11 | 1,148,734 | +1.33(+1.18%) |
Nov 26, 2021 | 113.68 | 114.09 | 112.35 | 112.78 | 787,495 | -3.64(-3.13%) |
Nov 24, 2021 | 115.74 | 116.50 | 114.80 | 116.42 | 970,700 | +0.36(+0.31%) |
Nov 23, 2021 | 114.69 | 116.16 | 114.65 | 116.07 | 992,130 | +1.10(+0.96%) |
Nov 22, 2021 | 115.15 | 115.75 | 114.67 | 114.96 | 825,341 | -0.04(-0.04%) |
Nov 19, 2021 | 114.93 | 115.37 | 114.07 | 115.01 | 979,096 | +0.08(+0.07%) |
Nov 18, 2021 | 113.19 | 115.14 | 114.74 | 114.93 | 980,111 | +1.42(+1.25%) |
Nov 17, 2021 | 115.03 | 115.22 | 113.34 | 113.51 | 675,334 | -1.64(-1.42%) |
Nov 16, 2021 | 114.72 | 116.06 | 114.42 | 115.14 | 861,011 | +0.36(+0.31%) |
Nov 15, 2021 | 115.52 | 115.82 | 114.63 | 114.79 | 779,248 | -0.64(-0.55%) |
Nov 12, 2021 | 115.36 | 116.01 | 114.64 | 115.43 | 1,133,913 | -0.04(-0.04%) |
Nov 11, 2021 | 116.00 | 116.45 | 115.23 | 115.47 | 921,139 | -0.85(-0.73%) |
Nov 10, 2021 | 117.17 | 116.32 | 729,353 | -1.06(-0.90%) | ||
Nov 09, 2021 | 117.22 | 117.94 | 116.75 | 117.38 | 860,898 | +0.15(+0.13%) |
Nov 08, 2021 | 118.64 | 118.64 | 116.65 | 117.23 | 758,384 | -0.91(-0.77%) |
Nov 05, 2021 | 117.71 | 118.33 | 117.31 | 118.14 | 653,411 | +0.97(+0.83%) |
Nov 04, 2021 | 118.04 | 118.34 | 116.16 | 117.17 | 1,440,174 | -0.75(-0.63%) |
Nov 03, 2021 | 117.44 | 118.30 | 116.45 | 117.92 | 843,247 | +0.17(+0.14%) |
Nov 02, 2021 | 118.46 | 118.69 | 117.56 | 117.75 | 926,099 | -0.73(-0.62%) |
Nov 01, 2021 | 118.79 | 118.50 | 117.70 | 118.47 | 862,500 | +0.33(+0.28%) |
Oct 29, 2021 | 117.63 | 119.15 | 117.03 | 118.15 | 1,349,666 | +0.03(+0.03%) |
Oct 28, 2021 | 118.78 | 119.09 | 117.82 | 118.11 | 1,142,452 | +0.05(+0.05%) |
Oct 27, 2021 | 117.83 | 119.27 | 117.34 | 118.06 | 1,707,063 | -0.31(-0.26%) |
Oct 26, 2021 | 119.33 | 118.37 | 118.37 | 1,773,612 | -0.32(-0.27%) | |
Oct 25, 2021 | 120.48 | 121.08 | 118.56 | 118.69 | 1,489,413 | -1.79(-1.48%) |
Oct 22, 2021 | 118.69 | 121.09 | 118.34 | 120.47 | 1,844,515 | +2.48(+2.10%) |
Oct 21, 2021 | 116.26 | 118.46 | 116.02 | 118.00 | 2,757,476 | +1.73(+1.49%) |
Oct 20, 2021 | 117.01 | 118.07 | 113.77 | 116.26 | 4,886,563 | +5.78(+5.23%) |
Oct 19, 2021 | 110.38 | 111.24 | 109.29 | 110.48 | 1,043,317 | +0.68(+0.62%) |
Oct 18, 2021 | 108.45 | 110.11 | 108.07 | 109.81 | 1,236,867 | +0.75(+0.68%) |
Oct 15, 2021 | 108.45 | 109.19 | 108.01 | 109.06 | 1,001,399 | +0.94(+0.87%) |
Oct 14, 2021 | 106.58 | 108.59 | 106.58 | 108.12 | 1,273,604 | +2.55(+2.42%) |
Oct 13, 2021 | 103.43 | 105.72 | 103.43 | 105.57 | 1,132,931 | +2.32(+2.25%) |
Oct 12, 2021 | 103.50 | 103.83 | 102.74 | 103.25 | 998,656 | -0.22(-0.21%) |
Oct 11, 2021 | 104.15 | 105.13 | 103.47 | 103.47 | 506,979 | -0.45(-0.44%) |
Oct 08, 2021 | 104.37 | 104.74 | 103.34 | 103.92 | 1,103,147 | -0.02(-0.02%) |
Oct 07, 2021 | 105.30 | 105.80 | 103.81 | 103.94 | 1,235,589 | -0.86(-0.82%) |
Oct 06, 2021 | 103.22 | 104.88 | 102.98 | 104.80 | 1,439,763 | +0.45(+0.43%) |
Oct 05, 2021 | 103.84 | 104.88 | 103.79 | 104.35 | 1,146,942 | +0.54(+0.52%) |
Oct 04, 2021 | 104.88 | 105.67 | 103.53 | 103.81 | 1,553,470 | -1.09(-1.04%) |