Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 113.50 | 114.59 | 113.32 | 114.29 | 250,192 | +0.95(+0.83%) |
Dec 30, 2021 | 113.53 | 113.91 | 113.31 | 113.34 | 169,572 | +0.00(+0.00%) |
Dec 29, 2021 | 113.28 | 113.86 | 112.80 | 113.34 | 330,146 | +0.01(+0.01%) |
Dec 28, 2021 | 113.76 | 113.76 | 111.86 | 113.33 | 142,549 | +0.13(+0.12%) |
Dec 27, 2021 | 111.95 | 113.37 | 111.71 | 113.20 | 143,956 | +1.55(+1.39%) |
Dec 23, 2021 | 112.10 | 112.10 | 111.38 | 111.65 | 291,536 | +0.25(+0.22%) |
Dec 22, 2021 | 109.85 | 111.46 | 109.70 | 111.40 | 266,268 | +1.17(+1.06%) |
Dec 21, 2021 | 110.31 | 110.31 | 109.26 | 110.24 | 502,453 | +0.73(+0.66%) |
Dec 20, 2021 | 108.64 | 109.98 | 108.36 | 109.51 | 783,132 | -0.20(-0.18%) |
Dec 17, 2021 | 110.64 | 111.73 | 109.53 | 109.71 | 604,460 | -2.05(-1.83%) |
Dec 16, 2021 | 112.85 | 113.32 | 111.43 | 111.76 | 398,893 | -0.72(-0.64%) |
Dec 15, 2021 | 112.12 | 112.82 | 111.54 | 112.47 | 570,823 | -0.06(-0.05%) |
Dec 14, 2021 | 113.89 | 114.49 | 112.07 | 112.53 | 379,877 | -1.97(-1.72%) |
Dec 13, 2021 | 115.05 | 115.70 | 114.22 | 114.50 | 448,632 | -0.84(-0.73%) |
Dec 10, 2021 | 115.32 | 116.11 | 114.93 | 115.34 | 184,905 | +0.24(+0.21%) |
Dec 09, 2021 | 116.69 | 116.80 | 115.06 | 115.10 | 158,377 | -1.44(-1.24%) |
Dec 08, 2021 | 116.07 | 116.62 | 115.28 | 116.54 | 301,195 | +0.63(+0.54%) |
Dec 07, 2021 | 114.97 | 116.45 | 114.90 | 115.91 | 417,658 | +2.18(+1.92%) |
Dec 06, 2021 | 113.73 | 114.22 | 113.02 | 113.73 | 243,509 | +0.07(+0.06%) |
Dec 03, 2021 | 115.87 | 116.01 | 112.69 | 113.67 | 426,506 | -1.63(-1.42%) |
Dec 02, 2021 | 114.07 | 115.77 | 113.83 | 115.30 | 482,698 | +1.75(+1.54%) |
Dec 01, 2021 | 115.53 | 116.58 | 113.48 | 113.55 | 339,127 | -0.68(-0.59%) |
Nov 30, 2021 | 116.59 | 116.73 | 113.86 | 114.23 | 401,132 | -2.64(-2.26%) |
Nov 29, 2021 | 115.61 | 117.29 | 114.99 | 116.87 | 258,581 | +2.16(+1.88%) |
Nov 26, 2021 | 115.15 | 116.30 | 114.41 | 114.71 | 214,226 | -1.70(-1.46%) |
Nov 24, 2021 | 115.79 | 116.43 | 114.81 | 116.41 | 194,459 | +0.35(+0.31%) |
Nov 23, 2021 | 115.25 | 116.11 | 114.57 | 116.06 | 473,660 | +0.21(+0.18%) |
Nov 22, 2021 | 117.85 | 117.98 | 115.75 | 115.85 | 332,982 | -2.01(-1.70%) |
Nov 19, 2021 | 116.56 | 118.09 | 116.18 | 117.85 | 347,857 | +1.20(+1.03%) |
Nov 18, 2021 | 115.29 | 116.91 | 116.57 | 116.65 | 390,294 | +1.54(+1.34%) |
Nov 17, 2021 | 115.45 | 115.45 | 114.51 | 115.11 | 236,754 | +0.31(+0.27%) |
Nov 16, 2021 | 113.76 | 115.53 | 113.76 | 114.80 | 1,388,270 | +0.70(+0.61%) |
Nov 15, 2021 | 113.88 | 114.38 | 113.78 | 114.10 | 174,830 | +0.42(+0.37%) |
Nov 12, 2021 | 113.36 | 114.03 | 112.81 | 113.68 | 190,548 | +0.53(+0.47%) |
Nov 11, 2021 | 114.09 | 114.09 | 112.73 | 113.15 | 286,676 | -1.00(-0.87%) |
Nov 10, 2021 | 114.06 | 114.15 | 385,531 | -0.18(-0.16%) | ||
Nov 09, 2021 | 114.11 | 114.49 | 112.90 | 114.33 | 514,164 | +0.29(+0.26%) |
Nov 08, 2021 | 112.23 | 114.27 | 112.00 | 114.03 | 601,656 | +2.09(+1.86%) |
Nov 05, 2021 | 112.60 | 113.69 | 111.81 | 111.95 | 427,797 | -0.80(-0.71%) |
Nov 04, 2021 | 109.76 | 113.75 | 109.67 | 112.74 | 790,051 | +3.25(+2.97%) |
Nov 03, 2021 | 112.69 | 112.93 | 109.27 | 109.49 | 777,633 | -2.42(-2.16%) |
Nov 02, 2021 | 114.61 | 115.91 | 111.70 | 111.91 | 868,039 | -0.66(-0.59%) |
Nov 01, 2021 | 113.21 | 112.45 | 110.84 | 112.57 | 788,591 | -1.53(-1.34%) |
Oct 29, 2021 | 112.33 | 114.50 | 112.16 | 114.10 | 523,766 | +1.34(+1.19%) |
Oct 28, 2021 | 111.51 | 113.76 | 111.27 | 112.76 | 604,369 | +0.68(+0.61%) |
Oct 27, 2021 | 112.27 | 113.00 | 111.78 | 112.08 | 632,107 | -0.27(-0.24%) |
Oct 26, 2021 | 113.29 | 112.32 | 112.34 | 578,687 | -0.49(-0.44%) | |
Oct 25, 2021 | 112.79 | 113.44 | 112.14 | 112.84 | 376,696 | +0.09(+0.08%) |
Oct 22, 2021 | 112.05 | 113.62 | 112.05 | 112.75 | 611,526 | +0.37(+0.33%) |
Oct 21, 2021 | 111.99 | 113.25 | 111.90 | 112.38 | 498,832 | +0.48(+0.43%) |
Oct 20, 2021 | 111.97 | 112.26 | 111.25 | 111.90 | 545,882 | +0.26(+0.23%) |
Oct 19, 2021 | 111.69 | 112.23 | 111.54 | 111.64 | 321,211 | +0.38(+0.34%) |
Oct 18, 2021 | 110.12 | 111.59 | 109.32 | 111.26 | 498,790 | +0.83(+0.76%) |
Oct 15, 2021 | 111.29 | 111.29 | 110.35 | 110.43 | 396,141 | -0.51(-0.46%) |
Oct 14, 2021 | 110.81 | 111.53 | 110.44 | 110.94 | 520,743 | +1.18(+1.07%) |
Oct 13, 2021 | 109.85 | 110.14 | 109.36 | 109.77 | 527,013 | +0.47(+0.43%) |
Oct 12, 2021 | 108.61 | 109.74 | 108.11 | 109.29 | 599,225 | +0.84(+0.78%) |
Oct 11, 2021 | 107.85 | 109.09 | 107.44 | 108.45 | 248,225 | +0.45(+0.41%) |
Oct 08, 2021 | 108.09 | 108.09 | 107.06 | 108.00 | 344,873 | +0.25(+0.23%) |
Oct 07, 2021 | 106.66 | 108.54 | 106.66 | 107.75 | 431,186 | +1.77(+1.67%) |
Oct 06, 2021 | 105.05 | 106.19 | 104.54 | 105.98 | 724,009 | +1.27(+1.21%) |
Oct 05, 2021 | 104.00 | 105.13 | 103.61 | 104.71 | 478,157 | +0.96(+0.92%) |
Oct 04, 2021 | 104.16 | 104.77 | 102.65 | 103.75 | 422,829 | -0.70(-0.67%) |