Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.63 | 118.85 | 117.26 | 118.47 | 234,112 | +0.58(+0.49%) |
Dec 30, 2021 | 118.49 | 119.45 | 117.63 | 117.89 | 245,199 | -0.21(-0.18%) |
Dec 29, 2021 | 117.47 | 119.45 | 117.47 | 118.10 | 994,451 | +0.64(+0.54%) |
Dec 28, 2021 | 116.43 | 118.10 | 116.13 | 117.46 | 453,537 | +1.50(+1.29%) |
Dec 27, 2021 | 112.82 | 116.10 | 112.78 | 115.96 | 364,079 | +3.44(+3.06%) |
Dec 23, 2021 | 111.88 | 112.74 | 111.35 | 112.52 | 231,429 | +0.91(+0.82%) |
Dec 22, 2021 | 111.28 | 112.47 | 110.66 | 111.61 | 392,688 | +0.00(+0.00%) |
Dec 21, 2021 | 110.49 | 112.09 | 109.98 | 111.61 | 311,997 | +1.66(+1.51%) |
Dec 20, 2021 | 111.06 | 112.17 | 108.69 | 109.95 | 301,827 | -2.15(-1.92%) |
Dec 17, 2021 | 114.80 | 114.86 | 111.88 | 112.09 | 843,755 | -2.71(-2.36%) |
Dec 16, 2021 | 115.33 | 116.25 | 114.38 | 114.80 | 250,861 | +0.31(+0.27%) |
Dec 15, 2021 | 113.35 | 115.17 | 113.35 | 114.49 | 320,275 | +1.37(+1.21%) |
Dec 14, 2021 | 114.13 | 115.39 | 112.96 | 113.12 | 302,485 | -1.61(-1.40%) |
Dec 13, 2021 | 115.56 | 116.67 | 114.40 | 114.72 | 225,316 | -1.09(-0.94%) |
Dec 10, 2021 | 116.15 | 117.00 | 115.58 | 115.82 | 174,579 | +0.20(+0.18%) |
Dec 09, 2021 | 116.28 | 117.05 | 115.32 | 115.61 | 200,156 | -1.25(-1.07%) |
Dec 08, 2021 | 116.65 | 117.30 | 115.55 | 116.86 | 217,257 | +0.52(+0.45%) |
Dec 07, 2021 | 117.23 | 117.75 | 115.85 | 116.34 | 390,670 | +0.06(+0.05%) |
Dec 06, 2021 | 116.29 | 117.25 | 114.94 | 116.28 | 636,254 | +1.37(+1.19%) |
Dec 03, 2021 | 115.72 | 116.75 | 113.78 | 114.91 | 380,756 | -0.82(-0.71%) |
Dec 02, 2021 | 113.48 | 116.75 | 113.11 | 115.73 | 597,906 | +2.77(+2.45%) |
Dec 01, 2021 | 116.72 | 118.42 | 112.85 | 112.96 | 812,614 | -2.71(-2.34%) |
Nov 30, 2021 | 120.61 | 121.33 | 115.41 | 115.67 | 613,953 | -6.07(-4.99%) |
Nov 29, 2021 | 123.86 | 124.10 | 121.38 | 121.75 | 235,779 | -0.72(-0.58%) |
Nov 26, 2021 | 122.36 | 124.86 | 122.20 | 122.46 | 172,636 | -1.52(-1.22%) |
Nov 24, 2021 | 125.10 | 125.82 | 123.53 | 123.98 | 227,839 | -1.47(-1.17%) |
Nov 23, 2021 | 124.58 | 126.39 | 124.29 | 125.45 | 161,117 | +0.87(+0.70%) |
Nov 22, 2021 | 126.22 | 127.18 | 124.57 | 124.58 | 283,774 | -1.31(-1.04%) |
Nov 19, 2021 | 125.42 | 127.21 | 125.23 | 125.89 | 219,966 | +0.49(+0.39%) |
Nov 18, 2021 | 129.75 | 129.75 | 125.27 | 125.39 | 267,601 | -4.65(-3.58%) |
Nov 17, 2021 | 130.08 | 130.77 | 128.26 | 130.04 | 276,315 | +0.20(+0.16%) |
Nov 16, 2021 | 127.93 | 131.36 | 127.67 | 129.84 | 383,174 | +1.86(+1.45%) |
Nov 15, 2021 | 128.08 | 128.63 | 126.52 | 127.98 | 197,303 | +0.80(+0.63%) |
Nov 12, 2021 | 126.16 | 127.31 | 125.27 | 127.18 | 183,550 | +1.61(+1.28%) |
Nov 11, 2021 | 125.52 | 126.22 | 124.51 | 125.58 | 136,228 | +0.24(+0.19%) |
Nov 10, 2021 | 126.38 | 125.33 | 151,957 | -0.75(-0.60%) | ||
Nov 09, 2021 | 125.95 | 127.16 | 125.50 | 126.09 | 176,468 | -0.27(-0.21%) |
Nov 08, 2021 | 127.63 | 127.94 | 124.84 | 126.36 | 263,632 | -0.83(-0.65%) |
Nov 05, 2021 | 125.26 | 127.35 | 124.90 | 127.19 | 347,073 | +2.85(+2.30%) |
Nov 04, 2021 | 124.31 | 125.53 | 124.15 | 124.34 | 337,380 | +0.14(+0.12%) |
Nov 03, 2021 | 123.31 | 124.29 | 122.04 | 124.19 | 299,830 | +0.97(+0.78%) |
Nov 02, 2021 | 121.74 | 123.91 | 120.42 | 123.23 | 284,881 | +2.15(+1.77%) |
Nov 01, 2021 | 116.05 | 121.55 | 116.25 | 121.08 | 601,476 | +4.26(+3.64%) |
Oct 29, 2021 | 119.38 | 121.32 | 115.97 | 116.82 | 720,029 | -5.03(-4.13%) |
Oct 28, 2021 | 121.00 | 122.20 | 121.00 | 121.85 | 226,130 | +0.64(+0.53%) |
Oct 27, 2021 | 122.36 | 123.03 | 121.17 | 121.21 | 209,071 | -1.52(-1.24%) |
Oct 26, 2021 | 123.41 | 122.73 | 194,877 | -0.50(-0.41%) | ||
Oct 25, 2021 | 123.40 | 124.28 | 122.19 | 123.24 | 224,357 | +0.02(+0.02%) |
Oct 22, 2021 | 124.03 | 125.16 | 123.13 | 123.22 | 136,439 | -1.25(-1.01%) |
Oct 21, 2021 | 123.48 | 124.94 | 122.76 | 124.47 | 144,848 | +0.88(+0.71%) |
Oct 20, 2021 | 122.72 | 124.17 | 122.41 | 123.59 | 186,643 | +0.59(+0.48%) |
Oct 19, 2021 | 123.57 | 123.97 | 122.64 | 123.00 | 148,555 | -0.26(-0.21%) |
Oct 18, 2021 | 123.09 | 124.10 | 122.39 | 123.27 | 229,282 | -0.39(-0.31%) |
Oct 15, 2021 | 124.03 | 124.64 | 123.16 | 123.65 | 200,321 | +0.20(+0.16%) |
Oct 14, 2021 | 122.97 | 123.78 | 122.36 | 123.45 | 223,390 | +0.60(+0.49%) |
Oct 13, 2021 | 120.73 | 123.02 | 120.31 | 122.85 | 276,275 | +2.80(+2.33%) |
Oct 12, 2021 | 119.70 | 120.75 | 119.44 | 120.05 | 103,438 | -0.08(-0.06%) |
Oct 11, 2021 | 120.03 | 121.71 | 119.84 | 120.13 | 189,546 | +0.06(+0.05%) |
Oct 08, 2021 | 120.15 | 120.63 | 119.35 | 120.07 | 225,917 | +0.24(+0.20%) |
Oct 07, 2021 | 118.89 | 121.55 | 118.84 | 119.83 | 262,029 | +1.12(+0.94%) |
Oct 06, 2021 | 116.75 | 118.85 | 116.16 | 118.71 | 249,758 | +1.39(+1.18%) |
Oct 05, 2021 | 117.54 | 118.49 | 116.32 | 117.32 | 258,447 | -0.61(-0.52%) |
Oct 04, 2021 | 117.17 | 118.28 | 116.68 | 117.93 | 250,816 | +0.69(+0.58%) |