Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 123.04 | 123.95 | 120.66 | 121.06 | 46,149 | -2.01(-1.63%) |
Dec 30, 2021 | 122.87 | 125.47 | 122.72 | 123.07 | 34,380 | +0.34(+0.28%) |
Dec 29, 2021 | 124.33 | 124.33 | 121.30 | 122.73 | 38,387 | -1.41(-1.14%) |
Dec 28, 2021 | 124.72 | 124.96 | 120.97 | 124.14 | 46,386 | -0.57(-0.46%) |
Dec 27, 2021 | 127.33 | 127.33 | 123.67 | 124.71 | 53,051 | -2.70(-2.12%) |
Dec 23, 2021 | 125.03 | 128.86 | 124.92 | 127.41 | 61,695 | +2.26(+1.81%) |
Dec 22, 2021 | 125.53 | 127.41 | 123.16 | 125.15 | 56,886 | -1.08(-0.86%) |
Dec 21, 2021 | 122.21 | 126.40 | 121.30 | 126.23 | 115,637 | +3.20(+2.60%) |
Dec 20, 2021 | 120.37 | 124.26 | 120.22 | 123.03 | 131,109 | +0.93(+0.76%) |
Dec 17, 2021 | 116.66 | 124.34 | 114.44 | 122.10 | 327,532 | +5.73(+4.92%) |
Dec 16, 2021 | 121.23 | 121.23 | 114.98 | 116.37 | 181,966 | -3.96(-3.29%) |
Dec 15, 2021 | 123.65 | 124.01 | 118.43 | 120.33 | 147,907 | -3.24(-2.62%) |
Dec 14, 2021 | 122.44 | 124.50 | 119.01 | 123.57 | 104,810 | -0.33(-0.27%) |
Dec 13, 2021 | 121.61 | 124.92 | 120.23 | 123.90 | 85,509 | +1.87(+1.53%) |
Dec 10, 2021 | 123.19 | 125.58 | 121.28 | 122.03 | 51,312 | -0.95(-0.77%) |
Dec 09, 2021 | 125.87 | 126.85 | 122.33 | 122.98 | 60,297 | -4.21(-3.31%) |
Dec 08, 2021 | 126.95 | 129.38 | 125.72 | 127.19 | 86,748 | -0.17(-0.13%) |
Dec 07, 2021 | 122.35 | 127.67 | 122.35 | 127.36 | 105,089 | +7.20(+5.99%) |
Dec 06, 2021 | 116.27 | 120.20 | 115.66 | 120.16 | 86,797 | +3.42(+2.93%) |
Dec 03, 2021 | 119.21 | 120.82 | 115.30 | 116.74 | 76,802 | -2.19(-1.84%) |
Dec 02, 2021 | 116.11 | 119.80 | 115.00 | 118.93 | 68,093 | +3.21(+2.77%) |
Dec 01, 2021 | 122.38 | 122.54 | 115.72 | 115.72 | 90,383 | -4.77(-3.96%) |
Nov 30, 2021 | 119.72 | 123.70 | 118.00 | 120.49 | 128,775 | -0.98(-0.81%) |
Nov 29, 2021 | 122.25 | 122.99 | 119.70 | 121.47 | 72,340 | +1.06(+0.88%) |
Nov 26, 2021 | 121.52 | 124.67 | 120.41 | 120.41 | 70,488 | -4.29(-3.44%) |
Nov 24, 2021 | 122.37 | 126.17 | 121.45 | 124.70 | 123,023 | +1.14(+0.92%) |
Nov 23, 2021 | 124.94 | 125.86 | 121.41 | 123.56 | 120,909 | -1.04(-0.83%) |
Nov 22, 2021 | 124.39 | 127.03 | 120.09 | 124.60 | 159,208 | +0.60(+0.48%) |
Nov 19, 2021 | 124.00 | 127.65 | 123.60 | 124.00 | 100,356 | +0.16(+0.13%) |
Nov 18, 2021 | 125.29 | 125.00 | 123.63 | 123.84 | 129,639 | -1.38(-1.10%) |
Nov 17, 2021 | 129.83 | 130.62 | 124.71 | 125.22 | 77,262 | -5.22(-4.00%) |
Nov 16, 2021 | 126.78 | 130.64 | 125.81 | 130.44 | 70,110 | +2.91(+2.28%) |
Nov 15, 2021 | 127.10 | 127.83 | 125.19 | 127.53 | 80,943 | +0.30(+0.24%) |
Nov 12, 2021 | 131.40 | 132.00 | 125.57 | 127.23 | 106,479 | -3.35(-2.57%) |
Nov 11, 2021 | 134.30 | 135.84 | 130.15 | 130.58 | 107,337 | -3.07(-2.30%) |
Nov 10, 2021 | 130.70 | 133.65 | 158,693 | +1.45(+1.10%) | ||
Nov 09, 2021 | 134.00 | 139.99 | 130.00 | 132.20 | 206,086 | -1.80(-1.34%) |
Nov 08, 2021 | 135.86 | 136.20 | 133.47 | 134.00 | 127,158 | -1.01(-0.75%) |
Nov 05, 2021 | 138.69 | 138.98 | 134.07 | 135.01 | 113,698 | -1.65(-1.21%) |
Nov 04, 2021 | 135.56 | 138.98 | 134.52 | 136.66 | 97,076 | +2.03(+1.51%) |
Nov 03, 2021 | 132.11 | 136.07 | 130.65 | 134.63 | 91,360 | +2.36(+1.78%) |
Nov 02, 2021 | 136.18 | 136.35 | 132.09 | 132.27 | 90,687 | -4.08(-2.99%) |
Nov 01, 2021 | 132.40 | 136.96 | 131.69 | 136.35 | 89,012 | +4.66(+3.54%) |
Oct 29, 2021 | 132.35 | 133.93 | 130.63 | 131.69 | 74,841 | -1.55(-1.16%) |
Oct 28, 2021 | 130.05 | 133.24 | 130.05 | 133.24 | 57,534 | +3.48(+2.68%) |
Oct 27, 2021 | 132.01 | 132.89 | 129.32 | 129.76 | 67,827 | -2.41(-1.82%) |
Oct 26, 2021 | 133.59 | 132.17 | 57,332 | -0.25(-0.19%) | ||
Oct 25, 2021 | 133.15 | 134.24 | 131.96 | 132.42 | 53,934 | -0.54(-0.41%) |
Oct 22, 2021 | 133.58 | 135.19 | 132.41 | 132.96 | 45,804 | -0.62(-0.46%) |
Oct 21, 2021 | 130.18 | 133.97 | 128.99 | 133.58 | 58,176 | +2.45(+1.87%) |
Oct 20, 2021 | 131.87 | 132.10 | 129.64 | 131.13 | 35,745 | -0.38(-0.29%) |
Oct 19, 2021 | 132.46 | 133.51 | 130.99 | 131.51 | 51,440 | -0.24(-0.18%) |
Oct 18, 2021 | 128.63 | 132.07 | 126.93 | 131.75 | 80,720 | +2.23(+1.72%) |
Oct 15, 2021 | 131.54 | 131.54 | 129.00 | 129.52 | 67,727 | -0.63(-0.48%) |
Oct 14, 2021 | 127.77 | 130.66 | 127.22 | 130.15 | 51,339 | +3.98(+3.15%) |
Oct 13, 2021 | 125.41 | 126.87 | 125.36 | 126.17 | 69,792 | +1.35(+1.08%) |
Oct 12, 2021 | 126.50 | 129.79 | 124.22 | 124.82 | 85,608 | -0.56(-0.45%) |
Oct 11, 2021 | 127.76 | 131.32 | 125.23 | 125.38 | 64,108 | -3.24(-2.52%) |
Oct 08, 2021 | 128.15 | 131.17 | 127.50 | 128.62 | 127,841 | +0.77(+0.60%) |
Oct 07, 2021 | 128.29 | 132.03 | 127.11 | 127.85 | 105,591 | +1.00(+0.79%) |
Oct 06, 2021 | 126.34 | 129.59 | 124.37 | 126.85 | 83,656 | -0.49(-0.38%) |
Oct 05, 2021 | 124.25 | 127.89 | 124.25 | 127.34 | 110,775 | +3.55(+2.87%) |
Oct 04, 2021 | 125.76 | 125.76 | 121.17 | 123.79 | 111,588 | -2.08(-1.65%) |