Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 107.95 | 109.64 | 107.89 | 109.16 | 3,937,928 | +0.68(+0.63%) |
Dec 30, 2021 | 108.61 | 109.50 | 108.33 | 108.48 | 4,359,878 | -0.13(-0.12%) |
Dec 29, 2021 | 107.69 | 109.15 | 107.61 | 108.61 | 4,517,016 | +0.76(+0.70%) |
Dec 28, 2021 | 106.39 | 108.52 | 106.21 | 107.85 | 4,888,230 | +6.64(+6.56%) |
Dec 27, 2021 | 105.08 | 106.73 | 101.22 | 101.22 | 3,982,665 | -3.65(-3.48%) |
Dec 23, 2021 | 104.73 | 105.37 | 104.51 | 104.87 | 3,600,241 | +0.59(+0.56%) |
Dec 22, 2021 | 102.84 | 104.32 | 102.65 | 104.28 | 3,903,692 | +1.28(+1.24%) |
Dec 21, 2021 | 101.72 | 103.49 | 101.60 | 103.00 | 5,016,423 | +2.13(+2.11%) |
Dec 20, 2021 | 99.92 | 100.90 | 99.49 | 100.87 | 6,763,838 | -2.86(-2.76%) |
Dec 17, 2021 | 103.84 | 104.33 | 100.99 | 103.74 | 14,723,408 | -2.27(-2.14%) |
Dec 16, 2021 | 107.32 | 107.69 | 105.66 | 106.00 | 8,082,245 | -1.02(-0.95%) |
Dec 15, 2021 | 107.14 | 107.51 | 105.22 | 107.02 | 7,390,494 | -0.03(-0.03%) |
Dec 14, 2021 | 106.92 | 107.60 | 106.42 | 107.05 | 7,344,292 | -0.79(-0.74%) |
Dec 13, 2021 | 108.40 | 109.03 | 107.53 | 107.84 | 6,855,424 | -0.65(-0.60%) |
Dec 10, 2021 | 108.09 | 109.27 | 101.22 | 108.50 | 6,548,265 | +0.85(+0.79%) |
Dec 09, 2021 | 108.07 | 108.64 | 107.54 | 107.65 | 6,069,134 | -0.84(-0.77%) |
Dec 08, 2021 | 108.05 | 108.86 | 107.46 | 108.49 | 6,221,814 | -0.01(-0.01%) |
Dec 07, 2021 | 107.38 | 109.36 | 107.12 | 108.50 | 9,410,415 | +2.71(+2.56%) |
Dec 06, 2021 | 104.53 | 106.55 | 104.25 | 105.79 | 8,871,999 | +6.98(+7.06%) |
Dec 03, 2021 | 104.38 | 105.31 | 97.14 | 98.81 | 7,515,985 | -5.17(-4.97%) |
Dec 02, 2021 | 101.88 | 104.59 | 101.88 | 103.98 | 8,259,414 | +2.58(+2.54%) |
Dec 01, 2021 | 103.55 | 105.78 | 101.30 | 101.40 | 8,163,754 | -0.91(-0.89%) |
Nov 30, 2021 | 102.23 | 103.67 | 101.77 | 102.32 | 10,161,423 | -1.02(-0.99%) |
Nov 29, 2021 | 103.92 | 104.23 | 102.30 | 103.34 | 7,613,525 | +2.12(+2.10%) |
Nov 26, 2021 | 102.66 | 103.43 | 101.22 | 101.22 | 7,182,918 | -5.14(-4.84%) |
Nov 24, 2021 | 105.84 | 106.63 | 105.53 | 106.36 | 4,783,775 | +0.91(+0.86%) |
Nov 23, 2021 | 104.52 | 106.19 | 104.31 | 105.45 | 8,484,906 | +1.45(+1.39%) |
Nov 22, 2021 | 103.69 | 105.07 | 103.28 | 104.01 | 6,394,352 | +0.62(+0.60%) |
Nov 19, 2021 | 105.20 | 105.36 | 102.44 | 103.38 | 7,418,198 | -1.98(-1.88%) |
Nov 18, 2021 | 104.63 | 105.39 | 103.91 | 105.36 | 6,035,143 | +0.36(+0.34%) |
Nov 17, 2021 | 104.73 | 105.56 | 104.20 | 105.01 | 6,179,807 | +0.27(+0.26%) |
Nov 16, 2021 | 104.78 | 105.56 | 104.06 | 104.73 | 8,486,597 | +0.34(+0.32%) |
Nov 15, 2021 | 104.63 | 106.06 | 104.13 | 104.40 | 7,034,331 | +0.14(+0.13%) |
Nov 12, 2021 | 104.28 | 104.75 | 103.67 | 104.26 | 7,876,344 | +0.26(+0.25%) |
Nov 11, 2021 | 105.69 | 105.69 | 103.15 | 104.00 | 7,703,532 | -1.69(-1.60%) |
Nov 10, 2021 | 105.36 | 105.69 | 7,030,873 | -0.36(-0.34%) | ||
Nov 09, 2021 | 106.53 | 107.42 | 105.34 | 106.05 | 7,267,307 | -0.96(-0.89%) |
Nov 08, 2021 | 108.27 | 109.16 | 106.46 | 107.01 | 9,417,608 | -1.63(-1.50%) |
Nov 05, 2021 | 105.22 | 109.03 | 105.13 | 108.63 | 11,038,142 | +4.41(+4.23%) |
Nov 04, 2021 | 103.70 | 104.46 | 103.08 | 104.22 | 8,837,932 | -0.42(-0.40%) |
Nov 03, 2021 | 103.45 | 104.93 | 102.32 | 104.64 | 6,911,324 | +1.08(+1.04%) |
Nov 02, 2021 | 102.45 | 103.91 | 102.02 | 103.56 | 12,416,809 | +1.53(+1.50%) |
Nov 01, 2021 | 99.63 | 102.35 | 101.66 | 102.03 | 15,273,927 | +3.47(+3.52%) |
Oct 29, 2021 | 99.89 | 98.56 | 29,508,312 | -6.63(-6.30%) | ||
Oct 28, 2021 | 105.69 | 106.49 | 104.50 | 105.19 | 8,269,074 | -0.36(-0.34%) |
Oct 27, 2021 | 107.39 | 107.39 | 105.08 | 105.55 | 6,298,539 | -1.24(-1.16%) |
Oct 26, 2021 | 106.78 | 106.78 | 6,402,459 | +0.19(+0.18%) | ||
Oct 25, 2021 | 106.62 | 106.75 | 105.33 | 106.59 | 4,617,306 | +0.15(+0.14%) |
Oct 22, 2021 | 106.31 | 106.84 | 106.00 | 106.44 | 3,655,101 | +0.10(+0.10%) |
Oct 21, 2021 | 105.86 | 106.45 | 105.57 | 106.34 | 3,962,098 | +0.54(+0.51%) |
Oct 20, 2021 | 105.06 | 106.96 | 104.73 | 105.80 | 8,226,822 | +0.34(+0.33%) |
Oct 19, 2021 | 105.69 | 106.43 | 104.78 | 105.46 | 6,240,364 | +0.11(+0.11%) |
Oct 18, 2021 | 103.55 | 105.53 | 103.11 | 105.34 | 5,335,831 | +1.78(+1.72%) |
Oct 15, 2021 | 104.49 | 104.93 | 103.10 | 103.56 | 6,307,357 | -0.39(-0.38%) |
Oct 14, 2021 | 103.22 | 104.64 | 103.15 | 103.95 | 5,591,896 | +1.03(+1.00%) |
Oct 13, 2021 | 103.50 | 103.59 | 101.67 | 102.92 | 5,174,733 | -0.22(-0.22%) |
Oct 12, 2021 | 103.81 | 103.95 | 102.82 | 103.14 | 4,161,024 | +0.06(+0.05%) |
Oct 11, 2021 | 104.90 | 105.52 | 103.07 | 103.09 | 6,442,290 | -0.26(-0.25%) |
Oct 08, 2021 | 104.61 | 104.68 | 103.26 | 103.35 | 4,075,468 | -0.92(-0.88%) |
Oct 07, 2021 | 104.42 | 104.98 | 104.12 | 104.27 | 5,972,062 | +0.53(+0.51%) |
Oct 06, 2021 | 102.38 | 104.09 | 101.73 | 103.74 | 6,170,094 | +0.73(+0.71%) |
Oct 05, 2021 | 103.26 | 103.59 | 102.24 | 103.00 | 6,331,244 | -0.63(-0.61%) |
Oct 04, 2021 | 104.47 | 105.08 | 103.16 | 103.64 | 4,839,925 | -1.29(-1.23%) |