Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.57 | 109.95 | 109.40 | 109.47 | 545,703 | -0.12(-0.11%) |
Dec 30, 2021 | 109.82 | 110.34 | 109.52 | 109.59 | 621,675 | -0.18(-0.16%) |
Dec 29, 2021 | 109.31 | 110.01 | 109.31 | 109.77 | 953,206 | +0.35(+0.32%) |
Dec 28, 2021 | 109.31 | 109.93 | 109.08 | 109.42 | 1,002,018 | +0.09(+0.08%) |
Dec 27, 2021 | 108.41 | 109.33 | 107.96 | 109.33 | 704,689 | +1.13(+1.04%) |
Dec 23, 2021 | 107.55 | 108.52 | 107.55 | 108.20 | 701,716 | +0.91(+0.85%) |
Dec 22, 2021 | 106.23 | 107.39 | 106.03 | 107.29 | 957,649 | +0.79(+0.74%) |
Dec 21, 2021 | 105.27 | 106.54 | 105.27 | 106.50 | 1,226,900 | +2.22(+2.13%) |
Dec 20, 2021 | 104.31 | 104.49 | 103.18 | 104.28 | 1,477,677 | -1.24(-1.18%) |
Dec 17, 2021 | 106.26 | 106.30 | 105.00 | 105.52 | 2,360,354 | -1.05(-0.99%) |
Dec 16, 2021 | 106.39 | 107.60 | 106.27 | 106.57 | 2,329,516 | +0.71(+0.67%) |
Dec 15, 2021 | 104.80 | 105.91 | 104.06 | 105.86 | 2,002,414 | +1.17(+1.12%) |
Dec 14, 2021 | 104.25 | 105.58 | 104.25 | 104.69 | 1,501,851 | -0.27(-0.26%) |
Dec 13, 2021 | 106.18 | 106.25 | 104.85 | 104.96 | 1,061,359 | -2.01(-1.88%) |
Dec 10, 2021 | 106.39 | 107.04 | 105.86 | 106.97 | 1,179,582 | +1.05(+0.99%) |
Dec 09, 2021 | 106.08 | 106.40 | 105.84 | 105.92 | 1,020,764 | -0.52(-0.49%) |
Dec 08, 2021 | 106.84 | 107.08 | 106.17 | 106.44 | 788,226 | -0.21(-0.20%) |
Dec 07, 2021 | 106.37 | 107.19 | 106.16 | 106.65 | 1,281,262 | +1.72(+1.64%) |
Dec 06, 2021 | 104.35 | 105.71 | 104.11 | 104.93 | 1,427,715 | +1.23(+1.19%) |
Dec 03, 2021 | 104.23 | 104.61 | 102.89 | 103.70 | 1,804,957 | -0.06(-0.06%) |
Dec 02, 2021 | 101.89 | 104.30 | 101.70 | 103.76 | 2,120,724 | +2.16(+2.13%) |
Dec 01, 2021 | 103.52 | 104.92 | 101.56 | 101.60 | 2,207,363 | -0.62(-0.61%) |
Nov 30, 2021 | 104.06 | 104.27 | 101.97 | 102.22 | 1,888,368 | -2.58(-2.46%) |
Nov 29, 2021 | 105.42 | 105.75 | 104.15 | 104.80 | 1,339,653 | +0.31(+0.30%) |
Nov 26, 2021 | 104.47 | 104.91 | 103.73 | 104.49 | 1,166,632 | -2.36(-2.21%) |
Nov 24, 2021 | 106.68 | 107.02 | 106.51 | 106.85 | 965,992 | -0.16(-0.15%) |
Nov 23, 2021 | 106.63 | 107.12 | 106.32 | 107.01 | 1,098,815 | +0.65(+0.61%) |
Nov 22, 2021 | 105.58 | 107.27 | 105.51 | 106.36 | 1,193,226 | +1.18(+1.12%) |
Nov 19, 2021 | 105.79 | 105.88 | 105.13 | 105.18 | 839,696 | -0.89(-0.84%) |
Nov 18, 2021 | 106.69 | 106.15 | 105.46 | 106.07 | 1,190,864 | -0.59(-0.55%) |
Nov 17, 2021 | 107.08 | 107.08 | 106.39 | 106.66 | 893,572 | -0.59(-0.55%) |
Nov 16, 2021 | 107.61 | 107.90 | 107.23 | 107.25 | 753,304 | -0.37(-0.34%) |
Nov 15, 2021 | 107.84 | 107.94 | 107.45 | 107.62 | 1,141,756 | -0.01(-0.01%) |
Nov 12, 2021 | 107.32 | 107.95 | 107.11 | 107.63 | 673,700 | +0.44(+0.41%) |
Nov 11, 2021 | 106.85 | 107.31 | 106.53 | 107.19 | 1,193,453 | +0.73(+0.69%) |
Nov 10, 2021 | 106.64 | 106.46 | 1,297,939 | -0.37(-0.35%) | ||
Nov 09, 2021 | 106.93 | 107.12 | 106.26 | 106.83 | 2,729,199 | -0.13(-0.12%) |
Nov 08, 2021 | 107.19 | 107.48 | 106.77 | 106.96 | 919,496 | +0.39(+0.37%) |
Nov 05, 2021 | 106.45 | 107.10 | 106.25 | 106.57 | 1,277,007 | +0.97(+0.92%) |
Nov 04, 2021 | 105.87 | 106.17 | 105.12 | 105.60 | 1,119,307 | -0.15(-0.14%) |
Nov 03, 2021 | 104.50 | 105.92 | 104.34 | 105.75 | 1,321,729 | +1.01(+0.96%) |
Nov 02, 2021 | 104.67 | 104.79 | 104.16 | 104.74 | 1,050,434 | +0.26(+0.25%) |
Nov 01, 2021 | 103.77 | 104.48 | 103.20 | 104.48 | 899,506 | +1.28(+1.24%) |
Oct 29, 2021 | 103.13 | 103.65 | 102.94 | 103.20 | 1,051,370 | -0.23(-0.22%) |
Oct 28, 2021 | 102.67 | 103.43 | 102.67 | 103.43 | 1,209,537 | +1.27(+1.24%) |
Oct 27, 2021 | 103.76 | 103.76 | 102.16 | 102.16 | 2,332,060 | -1.66(-1.60%) |
Oct 26, 2021 | 104.49 | 103.82 | 1,131,277 | -0.68(-0.65%) | ||
Oct 25, 2021 | 104.63 | 104.77 | 104.30 | 104.50 | 1,410,538 | +0.18(+0.17%) |
Oct 22, 2021 | 104.50 | 104.96 | 103.97 | 104.32 | 1,685,300 | -0.68(-0.65%) |
Oct 21, 2021 | 105.08 | 105.23 | 104.44 | 105.00 | 7,160,882 | -0.37(-0.35%) |
Oct 20, 2021 | 104.22 | 105.56 | 104.19 | 105.37 | 987,717 | +1.07(+1.03%) |
Oct 19, 2021 | 104.10 | 104.32 | 103.70 | 104.30 | 2,167,830 | +0.61(+0.59%) |
Oct 18, 2021 | 103.47 | 104.13 | 103.08 | 103.69 | 754,703 | -0.27(-0.26%) |
Oct 15, 2021 | 104.00 | 104.59 | 103.94 | 103.96 | 893,104 | +0.54(+0.52%) |
Oct 14, 2021 | 102.51 | 103.53 | 102.24 | 103.42 | 855,758 | +1.81(+1.78%) |
Oct 13, 2021 | 101.74 | 101.98 | 100.44 | 101.61 | 988,218 | -0.03(-0.03%) |
Oct 12, 2021 | 102.31 | 102.39 | 101.38 | 101.64 | 4,486,747 | -0.55(-0.54%) |
Oct 11, 2021 | 103.04 | 103.57 | 102.18 | 102.19 | 799,760 | -0.71(-0.69%) |
Oct 08, 2021 | 103.00 | 103.48 | 102.74 | 102.90 | 849,195 | -0.02(-0.02%) |
Oct 07, 2021 | 102.49 | 103.62 | 102.49 | 102.92 | 742,584 | +1.15(+1.13%) |
Oct 06, 2021 | 101.39 | 101.83 | 100.40 | 101.77 | 1,185,581 | -0.37(-0.36%) |
Oct 05, 2021 | 101.82 | 102.59 | 101.19 | 102.14 | 862,471 | +0.76(+0.75%) |
Oct 04, 2021 | 101.57 | 102.57 | 101.08 | 101.38 | 2,631,408 | -0.23(-0.23%) |