Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.66 | 124.82 | 123.98 | 124.08 | 4,325,209 | -0.48(-0.39%) |
Dec 30, 2021 | 124.40 | 125.39 | 124.29 | 124.56 | 6,933,363 | +0.52(+0.42%) |
Dec 29, 2021 | 123.35 | 124.51 | 122.87 | 124.04 | 6,351,544 | +0.89(+0.72%) |
Dec 28, 2021 | 123.30 | 123.95 | 122.56 | 123.15 | 4,623,878 | -0.02(-0.02%) |
Dec 27, 2021 | 122.05 | 123.23 | 122.02 | 123.17 | 4,841,716 | +1.21(+0.99%) |
Dec 23, 2021 | 121.26 | 122.58 | 121.12 | 121.96 | 6,222,691 | +0.95(+0.79%) |
Dec 22, 2021 | 119.05 | 121.49 | 118.93 | 121.01 | 7,715,110 | +1.93(+1.62%) |
Dec 21, 2021 | 120.25 | 120.36 | 118.34 | 119.08 | 6,639,120 | -0.83(-0.70%) |
Dec 20, 2021 | 117.76 | 120.40 | 117.51 | 119.92 | 7,766,068 | +1.22(+1.03%) |
Dec 17, 2021 | 119.90 | 120.06 | 118.55 | 118.70 | 13,784,134 | -2.06(-1.71%) |
Dec 16, 2021 | 119.22 | 122.13 | 119.04 | 120.76 | 10,440,687 | +1.42(+1.19%) |
Dec 15, 2021 | 117.53 | 119.84 | 116.93 | 119.34 | 10,459,705 | +2.69(+2.31%) |
Dec 14, 2021 | 115.19 | 117.16 | 114.89 | 116.64 | 6,967,396 | +0.71(+0.62%) |
Dec 13, 2021 | 114.73 | 117.06 | 114.73 | 115.93 | 8,546,521 | +0.95(+0.83%) |
Dec 10, 2021 | 113.37 | 115.47 | 113.37 | 114.98 | 7,703,762 | +1.21(+1.06%) |
Dec 09, 2021 | 111.99 | 114.05 | 111.89 | 113.77 | 8,815,339 | +2.09(+1.87%) |
Dec 08, 2021 | 111.76 | 112.20 | 110.65 | 111.68 | 5,758,207 | +0.33(+0.30%) |
Dec 07, 2021 | 111.78 | 111.93 | 110.88 | 111.35 | 6,682,131 | +0.15(+0.13%) |
Dec 06, 2021 | 109.63 | 112.21 | 109.24 | 111.20 | 9,756,143 | +2.29(+2.10%) |
Dec 03, 2021 | 107.89 | 109.05 | 107.22 | 108.91 | 7,014,771 | +1.81(+1.69%) |
Dec 02, 2021 | 106.53 | 107.77 | 105.93 | 107.10 | 5,373,358 | +0.88(+0.83%) |
Dec 01, 2021 | 106.10 | 109.03 | 105.94 | 106.22 | 6,861,314 | +0.58(+0.55%) |
Nov 30, 2021 | 106.92 | 107.02 | 105.47 | 105.64 | 8,916,515 | -1.48(-1.38%) |
Nov 29, 2021 | 107.06 | 108.06 | 106.83 | 107.11 | 4,770,448 | +0.35(+0.33%) |
Nov 26, 2021 | 107.77 | 108.23 | 106.14 | 106.77 | 5,474,491 | -1.97(-1.81%) |
Nov 24, 2021 | 108.75 | 109.27 | 108.20 | 108.74 | 6,321,513 | -0.20(-0.18%) |
Nov 23, 2021 | 106.81 | 109.35 | 102.44 | 108.94 | 9,918,666 | +2.96(+2.79%) |
Nov 22, 2021 | 106.25 | 107.53 | 105.39 | 105.98 | 4,339,051 | -0.54(-0.51%) |
Nov 19, 2021 | 107.79 | 107.95 | 106.17 | 106.52 | 6,422,889 | -0.76(-0.71%) |
Nov 18, 2021 | 107.59 | 107.39 | 107.09 | 107.28 | 3,448,739 | -0.26(-0.24%) |
Nov 17, 2021 | 106.85 | 107.78 | 106.53 | 107.54 | 4,753,642 | +0.85(+0.80%) |
Nov 16, 2021 | 106.86 | 107.64 | 106.61 | 106.68 | 3,778,003 | -0.39(-0.36%) |
Nov 15, 2021 | 107.17 | 107.95 | 106.50 | 107.07 | 4,299,762 | -0.12(-0.11%) |
Nov 12, 2021 | 107.58 | 107.58 | 106.69 | 107.19 | 2,990,718 | +0.25(+0.23%) |
Nov 11, 2021 | 107.16 | 107.67 | 106.56 | 106.94 | 3,405,864 | -0.05(-0.04%) |
Nov 10, 2021 | 105.75 | 106.99 | 5,435,245 | +1.04(+0.99%) | ||
Nov 09, 2021 | 106.52 | 106.84 | 105.76 | 105.94 | 3,433,244 | -0.41(-0.39%) |
Nov 08, 2021 | 107.40 | 107.63 | 106.10 | 106.35 | 7,654,313 | -1.03(-0.96%) |
Nov 05, 2021 | 106.97 | 107.51 | 105.84 | 107.38 | 5,059,100 | +0.11(+0.10%) |
Nov 04, 2021 | 107.74 | 107.88 | 106.60 | 107.27 | 5,360,067 | -0.47(-0.43%) |
Nov 03, 2021 | 106.78 | 107.77 | 106.52 | 107.74 | 6,750,871 | +0.95(+0.89%) |
Nov 02, 2021 | 105.61 | 107.85 | 105.53 | 106.78 | 11,301,598 | +1.58(+1.50%) |
Nov 01, 2021 | 105.61 | 105.33 | 104.07 | 105.21 | 7,742,620 | +0.13(+0.12%) |
Oct 29, 2021 | 102.72 | 105.31 | 102.10 | 105.08 | 18,056,942 | +4.58(+4.56%) |
Oct 28, 2021 | 99.33 | 100.71 | 99.15 | 100.50 | 5,653,321 | +1.16(+1.17%) |
Oct 27, 2021 | 100.42 | 100.54 | 99.12 | 99.33 | 5,320,252 | -1.00(-1.00%) |
Oct 26, 2021 | 99.71 | 100.41 | 100.33 | 5,509,936 | +0.91(+0.91%) | |
Oct 25, 2021 | 99.96 | 100.01 | 98.78 | 99.43 | 6,214,913 | -0.59(-0.59%) |
Oct 22, 2021 | 99.58 | 100.09 | 99.25 | 100.01 | 5,035,473 | +0.35(+0.35%) |
Oct 21, 2021 | 99.34 | 99.83 | 98.19 | 99.66 | 5,250,625 | +0.32(+0.32%) |
Oct 20, 2021 | 98.51 | 99.99 | 98.51 | 99.34 | 6,140,471 | +0.88(+0.89%) |
Oct 19, 2021 | 98.74 | 99.03 | 97.92 | 98.46 | 5,034,342 | +0.02(+0.02%) |
Oct 18, 2021 | 99.88 | 99.88 | 98.13 | 98.45 | 8,663,539 | -1.74(-1.74%) |
Oct 15, 2021 | 100.02 | 100.77 | 99.96 | 100.19 | 5,057,465 | +0.38(+0.39%) |
Oct 14, 2021 | 98.93 | 99.88 | 98.78 | 99.80 | 7,955,135 | +1.54(+1.57%) |
Oct 13, 2021 | 98.32 | 98.72 | 97.78 | 98.26 | 6,047,294 | -0.04(-0.04%) |
Oct 12, 2021 | 99.70 | 99.83 | 97.93 | 98.30 | 6,963,390 | -1.60(-1.60%) |
Oct 11, 2021 | 100.63 | 100.86 | 99.85 | 99.90 | 5,095,494 | -0.76(-0.76%) |
Oct 08, 2021 | 100.54 | 101.18 | 100.17 | 100.66 | 5,548,084 | +0.28(+0.28%) |
Oct 07, 2021 | 99.39 | 101.21 | 99.39 | 100.38 | 8,661,889 | +1.40(+1.42%) |
Oct 06, 2021 | 98.96 | 99.29 | 97.92 | 98.98 | 6,306,879 | -0.17(-0.17%) |
Oct 05, 2021 | 99.04 | 100.12 | 98.78 | 99.15 | 7,927,381 | +0.71(+0.72%) |
Oct 04, 2021 | 98.54 | 99.77 | 97.50 | 98.44 | 10,800,313 | -0.33(-0.33%) |