Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.79 | 107.43 | 106.56 | 106.76 | 6,272,812 | -0.07(-0.07%) |
Dec 30, 2021 | 107.47 | 107.98 | 106.75 | 106.83 | 6,610,379 | -0.47(-0.44%) |
Dec 29, 2021 | 107.42 | 107.94 | 106.70 | 107.31 | 7,647,211 | -0.55(-0.51%) |
Dec 28, 2021 | 107.95 | 108.57 | 107.38 | 107.86 | 7,162,488 | -0.21(-0.19%) |
Dec 27, 2021 | 105.59 | 108.10 | 104.99 | 108.07 | 8,514,102 | +2.17(+2.04%) |
Dec 23, 2021 | 106.00 | 107.28 | 105.89 | 105.90 | 8,152,424 | +0.25(+0.24%) |
Dec 22, 2021 | 105.00 | 106.15 | 104.08 | 105.65 | 9,171,058 | +0.60(+0.57%) |
Dec 21, 2021 | 104.10 | 105.59 | 103.97 | 105.05 | 12,492,168 | +1.66(+1.60%) |
Dec 20, 2021 | 101.76 | 103.44 | 100.74 | 103.39 | 14,796,965 | +0.05(+0.04%) |
Dec 17, 2021 | 105.46 | 105.95 | 103.28 | 103.35 | 25,201,616 | -2.77(-2.61%) |
Dec 16, 2021 | 105.70 | 107.52 | 105.46 | 106.11 | 12,465,243 | +0.98(+0.94%) |
Dec 15, 2021 | 105.82 | 105.82 | 103.68 | 105.13 | 12,166,219 | -0.60(-0.57%) |
Dec 14, 2021 | 105.29 | 106.36 | 105.05 | 105.73 | 13,454,403 | +0.31(+0.29%) |
Dec 13, 2021 | 106.86 | 107.21 | 105.18 | 105.42 | 9,377,496 | -2.24(-2.08%) |
Dec 10, 2021 | 108.20 | 108.44 | 106.32 | 107.66 | 9,992,578 | +0.18(+0.17%) |
Dec 09, 2021 | 107.21 | 107.90 | 106.97 | 107.48 | 9,156,608 | -0.28(-0.26%) |
Dec 08, 2021 | 107.70 | 108.50 | 107.04 | 107.76 | 9,703,026 | +0.48(+0.45%) |
Dec 07, 2021 | 106.66 | 107.95 | 106.65 | 107.28 | 12,548,073 | +1.56(+1.48%) |
Dec 06, 2021 | 105.49 | 106.85 | 104.67 | 105.71 | 10,807,437 | +1.63(+1.57%) |
Dec 03, 2021 | 106.20 | 106.44 | 103.33 | 104.08 | 11,484,009 | -0.66(-0.63%) |
Dec 02, 2021 | 103.03 | 105.26 | 101.83 | 104.75 | 12,527,078 | +2.77(+2.71%) |
Dec 01, 2021 | 104.58 | 105.58 | 101.97 | 101.98 | 13,523,818 | -0.70(-0.68%) |
Nov 30, 2021 | 103.21 | 105.12 | 102.29 | 102.68 | 26,870,658 | -1.80(-1.72%) |
Nov 29, 2021 | 105.84 | 106.59 | 104.36 | 104.48 | 13,191,340 | +0.31(+0.30%) |
Nov 26, 2021 | 103.12 | 104.47 | 102.47 | 104.17 | 13,038,564 | -2.44(-2.29%) |
Nov 24, 2021 | 106.27 | 107.35 | 106.15 | 106.61 | 9,344,235 | +0.81(+0.76%) |
Nov 23, 2021 | 104.79 | 106.30 | 104.67 | 105.80 | 11,395,247 | +2.17(+2.10%) |
Nov 22, 2021 | 101.91 | 104.79 | 101.75 | 103.63 | 10,933,962 | +1.82(+1.79%) |
Nov 19, 2021 | 102.36 | 102.94 | 101.07 | 101.81 | 14,881,110 | -2.31(-2.22%) |
Nov 18, 2021 | 104.48 | 104.50 | 103.93 | 104.12 | 9,206,274 | -0.88(-0.84%) |
Nov 17, 2021 | 104.50 | 106.01 | 104.31 | 105.00 | 12,206,421 | -0.47(-0.45%) |
Nov 16, 2021 | 105.32 | 106.19 | 105.10 | 105.48 | 11,614,035 | +0.41(+0.39%) |
Nov 15, 2021 | 103.38 | 105.18 | 102.77 | 105.06 | 12,257,033 | +2.33(+2.27%) |
Nov 12, 2021 | 102.35 | 102.80 | 102.16 | 102.73 | 9,654,556 | +0.06(+0.06%) |
Nov 11, 2021 | 102.17 | 103.13 | 102.14 | 102.67 | 8,134,582 | +0.01(+0.01%) |
Nov 10, 2021 | 104.11 | 102.66 | 11,449,466 | -1.66(-1.60%) | ||
Nov 09, 2021 | 103.67 | 104.43 | 102.94 | 104.33 | 12,163,359 | +0.77(+0.74%) |
Nov 08, 2021 | 103.51 | 104.32 | 103.15 | 103.56 | 8,556,590 | +0.37(+0.36%) |
Nov 05, 2021 | 102.77 | 103.47 | 102.46 | 103.19 | 9,022,813 | +1.11(+1.08%) |
Nov 04, 2021 | 102.72 | 102.76 | 101.55 | 102.08 | 10,753,776 | +0.45(+0.44%) |
Nov 03, 2021 | 100.97 | 101.87 | 100.70 | 101.64 | 11,580,977 | -0.74(-0.72%) |
Nov 02, 2021 | 102.69 | 102.70 | 101.82 | 102.37 | 10,227,725 | -0.63(-0.61%) |
Nov 01, 2021 | 103.45 | 103.07 | 102.57 | 103.00 | 12,477,758 | +0.04(+0.03%) |
Oct 29, 2021 | 103.27 | 103.69 | 101.76 | 102.97 | 17,005,868 | +1.23(+1.21%) |
Oct 28, 2021 | 100.35 | 101.87 | 100.35 | 101.73 | 8,377,322 | +0.94(+0.94%) |
Oct 27, 2021 | 101.83 | 102.15 | 100.41 | 100.79 | 10,112,488 | -1.83(-1.78%) |
Oct 26, 2021 | 102.51 | 102.62 | 8,300,654 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.10 | 102.84 | 101.90 | 102.39 | 10,670,319 | +0.94(+0.93%) |
Oct 22, 2021 | 100.92 | 101.52 | 100.23 | 101.45 | 9,644,515 | +0.95(+0.95%) |
Oct 21, 2021 | 101.37 | 101.45 | 99.71 | 100.49 | 10,420,808 | -1.28(-1.25%) |
Oct 20, 2021 | 99.91 | 101.78 | 99.63 | 101.77 | 12,017,957 | +1.31(+1.31%) |
Oct 19, 2021 | 99.07 | 100.46 | 98.74 | 100.46 | 11,516,409 | +1.92(+1.95%) |
Oct 18, 2021 | 99.13 | 99.30 | 97.99 | 98.53 | 11,870,795 | -0.05(-0.05%) |
Oct 15, 2021 | 98.72 | 98.95 | 98.42 | 98.58 | 11,083,667 | +0.72(+0.74%) |
Oct 14, 2021 | 97.92 | 98.17 | 97.23 | 97.86 | 8,506,316 | +0.92(+0.95%) |
Oct 13, 2021 | 96.02 | 97.44 | 95.76 | 96.94 | 10,252,755 | +0.58(+0.60%) |
Oct 12, 2021 | 96.22 | 96.75 | 95.48 | 96.37 | 10,100,249 | +0.02(+0.02%) |
Oct 11, 2021 | 98.53 | 98.60 | 96.16 | 96.35 | 10,889,005 | -0.83(-0.85%) |
Oct 08, 2021 | 96.06 | 97.52 | 95.87 | 97.17 | 11,771,522 | +2.13(+2.24%) |
Oct 07, 2021 | 94.98 | 95.60 | 94.63 | 95.04 | 9,818,535 | +0.67(+0.71%) |
Oct 06, 2021 | 93.69 | 94.74 | 93.15 | 94.37 | 11,819,197 | -0.84(-0.88%) |
Oct 05, 2021 | 95.37 | 96.92 | 94.81 | 95.21 | 14,469,252 | +1.03(+1.09%) |
Oct 04, 2021 | 94.43 | 95.21 | 93.63 | 94.18 | 14,790,522 | +0.35(+0.37%) |