Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.19 | 115.31 | 112.40 | 112.50 | 124,340 | -2.79(-2.42%) |
Dec 30, 2021 | 112.95 | 115.63 | 112.76 | 115.30 | 251,091 | +3.07(+2.73%) |
Dec 29, 2021 | 113.22 | 114.01 | 111.81 | 112.23 | 196,482 | -0.99(-0.87%) |
Dec 28, 2021 | 112.74 | 113.74 | 111.64 | 113.21 | 314,042 | +0.04(+0.03%) |
Dec 27, 2021 | 110.52 | 113.29 | 110.17 | 113.18 | 202,288 | +2.68(+2.43%) |
Dec 23, 2021 | 109.83 | 111.39 | 109.83 | 110.50 | 155,731 | +1.08(+0.99%) |
Dec 22, 2021 | 108.88 | 109.99 | 107.51 | 109.42 | 182,812 | +0.24(+0.22%) |
Dec 21, 2021 | 107.62 | 110.50 | 107.46 | 109.18 | 213,788 | +2.77(+2.60%) |
Dec 20, 2021 | 105.49 | 107.46 | 105.03 | 106.41 | 340,785 | -1.30(-1.21%) |
Dec 17, 2021 | 105.33 | 107.82 | 104.55 | 107.71 | 509,041 | +1.99(+1.88%) |
Dec 16, 2021 | 101.33 | 106.71 | 100.91 | 105.72 | 873,230 | +5.28(+5.26%) |
Dec 15, 2021 | 100.63 | 101.33 | 99.58 | 100.44 | 1,649,307 | -0.28(-0.28%) |
Dec 14, 2021 | 101.63 | 102.37 | 99.91 | 100.72 | 658,755 | -0.95(-0.93%) |
Dec 13, 2021 | 103.02 | 104.61 | 101.08 | 101.67 | 462,134 | -1.90(-1.83%) |
Dec 10, 2021 | 105.99 | 105.99 | 103.05 | 103.56 | 630,887 | -2.03(-1.92%) |
Dec 09, 2021 | 104.72 | 106.99 | 104.53 | 105.59 | 408,579 | -0.39(-0.37%) |
Dec 08, 2021 | 107.19 | 108.63 | 105.51 | 105.98 | 295,430 | -1.17(-1.09%) |
Dec 07, 2021 | 106.80 | 108.39 | 106.63 | 107.15 | 743,672 | +1.06(+1.00%) |
Dec 06, 2021 | 105.74 | 107.34 | 105.55 | 106.09 | 525,000 | +1.31(+1.25%) |
Dec 03, 2021 | 106.52 | 108.88 | 104.02 | 104.78 | 261,545 | -1.38(-1.30%) |
Dec 02, 2021 | 105.56 | 107.15 | 104.15 | 106.16 | 453,591 | +1.91(+1.83%) |
Dec 01, 2021 | 110.39 | 110.60 | 103.90 | 104.26 | 749,263 | -4.50(-4.14%) |
Nov 30, 2021 | 108.02 | 110.54 | 106.31 | 108.75 | 748,012 | -0.44(-0.41%) |
Nov 29, 2021 | 108.99 | 110.18 | 106.32 | 109.20 | 338,177 | +1.57(+1.46%) |
Nov 26, 2021 | 110.63 | 110.64 | 104.69 | 107.63 | 289,372 | -4.68(-4.17%) |
Nov 24, 2021 | 110.74 | 112.66 | 109.66 | 112.31 | 301,332 | +1.29(+1.16%) |
Nov 23, 2021 | 109.65 | 111.61 | 108.51 | 111.02 | 320,985 | +2.24(+2.06%) |
Nov 22, 2021 | 111.83 | 111.83 | 108.39 | 108.78 | 303,674 | -2.14(-1.93%) |
Nov 19, 2021 | 110.51 | 111.70 | 109.59 | 110.92 | 466,909 | -0.05(-0.04%) |
Nov 18, 2021 | 110.86 | 111.94 | 111.00 | 110.97 | 688,972 | -0.48(-0.43%) |
Nov 17, 2021 | 113.97 | 113.97 | 110.35 | 111.44 | 283,576 | -3.67(-3.19%) |
Nov 16, 2021 | 116.15 | 117.93 | 114.95 | 115.11 | 269,332 | -1.31(-1.12%) |
Nov 15, 2021 | 117.56 | 119.04 | 116.19 | 116.42 | 339,886 | -1.76(-1.49%) |
Nov 12, 2021 | 117.24 | 118.22 | 117.07 | 118.18 | 193,577 | +0.57(+0.49%) |
Nov 11, 2021 | 116.72 | 118.13 | 115.85 | 117.61 | 276,168 | +1.67(+1.44%) |
Nov 10, 2021 | 115.19 | 115.94 | 718,571 | +0.97(+0.84%) | ||
Nov 09, 2021 | 116.10 | 117.85 | 114.62 | 114.97 | 367,410 | -2.17(-1.86%) |
Nov 08, 2021 | 117.91 | 118.53 | 116.35 | 117.15 | 438,317 | -0.53(-0.45%) |
Nov 05, 2021 | 119.80 | 120.78 | 116.42 | 117.68 | 518,588 | -0.01(-0.01%) |
Nov 04, 2021 | 119.58 | 122.02 | 116.80 | 117.69 | 540,967 | -2.33(-1.94%) |
Nov 03, 2021 | 121.19 | 122.90 | 119.77 | 120.03 | 579,025 | -1.86(-1.53%) |
Nov 02, 2021 | 123.29 | 123.91 | 120.42 | 121.89 | 533,749 | -1.87(-1.51%) |
Nov 01, 2021 | 119.89 | 124.25 | 119.50 | 123.76 | 298,575 | +4.26(+3.56%) |
Oct 29, 2021 | 119.99 | 120.40 | 118.68 | 119.50 | 514,728 | -0.71(-0.59%) |
Oct 28, 2021 | 119.69 | 121.95 | 119.10 | 120.21 | 291,278 | +0.37(+0.31%) |
Oct 27, 2021 | 118.14 | 120.77 | 117.67 | 119.84 | 375,358 | +1.01(+0.85%) |
Oct 26, 2021 | 121.40 | 118.83 | 921,428 | -2.35(-1.94%) | ||
Oct 25, 2021 | 121.37 | 121.37 | 119.52 | 121.18 | 317,870 | +0.91(+0.76%) |
Oct 22, 2021 | 122.45 | 122.70 | 119.81 | 120.26 | 321,566 | -2.08(-1.70%) |
Oct 21, 2021 | 120.16 | 122.53 | 120.16 | 122.35 | 216,558 | +1.05(+0.87%) |
Oct 20, 2021 | 121.50 | 122.13 | 120.40 | 121.30 | 380,045 | -1.03(-0.84%) |
Oct 19, 2021 | 123.15 | 124.13 | 122.04 | 122.33 | 275,608 | +0.21(+0.17%) |
Oct 18, 2021 | 122.62 | 123.97 | 121.66 | 122.12 | 404,492 | -1.62(-1.31%) |
Oct 15, 2021 | 120.81 | 124.09 | 120.25 | 123.74 | 468,709 | +4.61(+3.87%) |
Oct 14, 2021 | 120.06 | 120.06 | 118.15 | 119.13 | 599,033 | -0.53(-0.45%) |
Oct 13, 2021 | 119.36 | 120.24 | 118.43 | 119.67 | 572,243 | +0.00(+0.00%) |
Oct 12, 2021 | 118.89 | 120.08 | 118.55 | 119.67 | 773,408 | +0.97(+0.81%) |
Oct 11, 2021 | 116.88 | 118.75 | 116.14 | 118.70 | 493,072 | +1.70(+1.46%) |
Oct 08, 2021 | 116.13 | 117.86 | 115.52 | 116.99 | 614,738 | +1.18(+1.02%) |
Oct 07, 2021 | 109.81 | 116.93 | 109.09 | 115.81 | 1,185,279 | +9.70(+9.15%) |
Oct 06, 2021 | 103.58 | 106.23 | 102.64 | 106.11 | 277,935 | +1.89(+1.81%) |
Oct 05, 2021 | 102.52 | 105.00 | 102.49 | 104.22 | 351,903 | +2.30(+2.26%) |
Oct 04, 2021 | 104.13 | 104.88 | 101.69 | 101.92 | 232,948 | -2.50(-2.39%) |