Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.15 | 125.48 | 123.95 | 124.06 | 19,117 | -0.27(-0.22%) |
Dec 30, 2021 | 123.34 | 125.14 | 123.34 | 124.33 | 23,620 | +1.70(+1.38%) |
Dec 29, 2021 | 123.56 | 123.77 | 121.67 | 122.63 | 26,299 | -0.37(-0.30%) |
Dec 28, 2021 | 123.87 | 124.85 | 121.95 | 123.00 | 49,051 | -0.50(-0.40%) |
Dec 27, 2021 | 120.54 | 123.74 | 120.54 | 123.50 | 26,991 | +4.02(+3.36%) |
Dec 23, 2021 | 119.83 | 120.56 | 118.53 | 119.48 | 31,314 | -0.09(-0.08%) |
Dec 22, 2021 | 119.12 | 119.57 | 117.26 | 119.57 | 14,822 | +0.98(+0.83%) |
Dec 21, 2021 | 118.50 | 119.48 | 117.97 | 118.59 | 22,501 | +1.31(+1.12%) |
Dec 20, 2021 | 119.28 | 119.28 | 116.62 | 117.28 | 65,258 | -3.32(-2.75%) |
Dec 17, 2021 | 117.67 | 121.67 | 117.67 | 120.60 | 67,624 | +2.38(+2.01%) |
Dec 16, 2021 | 117.69 | 119.20 | 117.03 | 118.22 | 347,986 | +1.27(+1.09%) |
Dec 15, 2021 | 113.53 | 116.94 | 113.11 | 116.94 | 224,034 | +3.53(+3.11%) |
Dec 14, 2021 | 114.08 | 114.08 | 110.98 | 113.42 | 58,156 | -0.16(-0.14%) |
Dec 13, 2021 | 114.22 | 115.47 | 113.23 | 113.58 | 64,572 | -0.15(-0.14%) |
Dec 10, 2021 | 113.92 | 115.84 | 113.25 | 113.73 | 61,427 | +0.61(+0.53%) |
Dec 09, 2021 | 111.35 | 113.24 | 111.05 | 113.13 | 42,686 | +1.30(+1.16%) |
Dec 08, 2021 | 111.22 | 111.86 | 110.45 | 111.83 | 44,828 | +0.86(+0.77%) |
Dec 07, 2021 | 108.24 | 111.06 | 107.85 | 110.97 | 44,985 | +3.50(+3.26%) |
Dec 06, 2021 | 108.23 | 108.23 | 105.22 | 107.47 | 76,143 | +0.27(+0.25%) |
Dec 03, 2021 | 108.35 | 110.01 | 106.58 | 107.20 | 75,237 | -1.79(-1.64%) |
Dec 02, 2021 | 108.31 | 110.61 | 107.78 | 108.99 | 47,310 | +1.85(+1.73%) |
Dec 01, 2021 | 106.64 | 109.84 | 105.99 | 107.14 | 103,565 | +2.91(+2.79%) |
Nov 30, 2021 | 103.64 | 105.09 | 101.87 | 104.23 | 57,316 | +0.32(+0.30%) |
Nov 29, 2021 | 106.26 | 106.27 | 103.17 | 103.91 | 57,674 | -1.65(-1.56%) |
Nov 26, 2021 | 111.66 | 111.66 | 105.16 | 105.57 | 28,218 | -8.24(-7.24%) |
Nov 24, 2021 | 113.25 | 114.12 | 111.56 | 113.81 | 45,795 | -0.41(-0.36%) |
Nov 23, 2021 | 114.05 | 114.48 | 113.42 | 114.21 | 23,476 | -0.46(-0.40%) |
Nov 22, 2021 | 113.95 | 115.89 | 113.95 | 114.67 | 24,654 | +0.78(+0.68%) |
Nov 19, 2021 | 113.40 | 114.17 | 111.89 | 113.89 | 25,097 | +0.46(+0.41%) |
Nov 18, 2021 | 115.96 | 113.58 | 113.28 | 113.44 | 44,955 | -2.82(-2.42%) |
Nov 17, 2021 | 116.71 | 117.45 | 115.66 | 116.25 | 47,898 | -0.09(-0.08%) |
Nov 16, 2021 | 118.70 | 118.70 | 115.95 | 116.34 | 85,495 | -2.72(-2.28%) |
Nov 15, 2021 | 121.52 | 121.52 | 118.83 | 119.06 | 16,610 | -1.62(-1.35%) |
Nov 12, 2021 | 122.38 | 122.55 | 120.06 | 120.68 | 48,959 | -0.91(-0.75%) |
Nov 11, 2021 | 124.58 | 124.76 | 120.83 | 121.59 | 62,283 | -2.89(-2.32%) |
Nov 10, 2021 | 125.96 | 124.48 | 45,859 | -1.68(-1.33%) | ||
Nov 09, 2021 | 122.60 | 127.03 | 122.60 | 126.16 | 54,098 | +3.01(+2.44%) |
Nov 08, 2021 | 123.06 | 124.14 | 121.88 | 123.15 | 23,269 | -0.51(-0.42%) |
Nov 05, 2021 | 122.90 | 124.54 | 122.71 | 123.67 | 38,161 | +1.62(+1.33%) |
Nov 04, 2021 | 119.57 | 122.27 | 119.36 | 122.04 | 42,764 | +2.70(+2.26%) |
Nov 03, 2021 | 114.65 | 119.60 | 114.65 | 119.35 | 45,553 | +4.62(+4.03%) |
Nov 02, 2021 | 115.23 | 116.16 | 114.14 | 114.72 | 26,724 | -0.91(-0.79%) |
Nov 01, 2021 | 114.66 | 115.77 | 113.96 | 115.64 | 37,241 | +1.68(+1.47%) |
Oct 29, 2021 | 112.80 | 114.36 | 112.69 | 113.96 | 30,470 | +0.35(+0.31%) |
Oct 28, 2021 | 113.61 | 114.82 | 113.20 | 113.61 | 19,353 | -0.74(-0.65%) |
Oct 27, 2021 | 114.38 | 116.12 | 113.74 | 114.35 | 26,284 | -0.37(-0.32%) |
Oct 26, 2021 | 115.57 | 114.72 | 53,371 | -0.62(-0.54%) | ||
Oct 25, 2021 | 116.86 | 116.86 | 114.26 | 115.34 | 44,229 | -0.51(-0.44%) |
Oct 22, 2021 | 117.84 | 118.67 | 115.85 | 115.85 | 43,328 | -2.19(-1.86%) |
Oct 21, 2021 | 118.58 | 119.18 | 117.41 | 118.05 | 60,103 | -1.33(-1.11%) |
Oct 20, 2021 | 119.31 | 120.31 | 118.95 | 119.37 | 28,577 | -0.43(-0.36%) |
Oct 19, 2021 | 118.57 | 121.10 | 117.80 | 119.81 | 43,780 | +2.17(+1.84%) |
Oct 18, 2021 | 115.90 | 119.01 | 115.90 | 117.64 | 35,229 | +0.33(+0.28%) |
Oct 15, 2021 | 114.64 | 118.25 | 114.64 | 117.31 | 79,391 | +2.77(+2.42%) |
Oct 14, 2021 | 112.40 | 115.51 | 112.40 | 114.55 | 45,415 | +2.03(+1.80%) |
Oct 13, 2021 | 112.25 | 114.17 | 112.25 | 112.52 | 47,443 | -0.15(-0.14%) |
Oct 12, 2021 | 110.55 | 113.50 | 110.55 | 112.67 | 34,226 | +1.75(+1.58%) |
Oct 11, 2021 | 112.31 | 112.93 | 110.83 | 110.92 | 26,961 | -1.03(-0.92%) |
Oct 08, 2021 | 111.56 | 113.07 | 111.26 | 111.95 | 39,271 | +1.16(+1.05%) |
Oct 07, 2021 | 110.16 | 111.64 | 110.03 | 110.78 | 48,922 | +0.79(+0.72%) |
Oct 06, 2021 | 108.19 | 110.46 | 107.39 | 109.99 | 40,501 | +0.36(+0.33%) |
Oct 05, 2021 | 107.91 | 109.71 | 107.66 | 109.63 | 26,112 | +1.69(+1.56%) |
Oct 04, 2021 | 107.27 | 108.27 | 105.91 | 107.94 | 51,599 | +0.27(+0.25%) |