Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.06 | 109.97 | 109.02 | 109.26 | 4,121,505 | +0.18(+0.16%) |
Dec 30, 2021 | 108.59 | 109.48 | 108.27 | 109.08 | 7,558,028 | +0.49(+0.45%) |
Dec 29, 2021 | 108.07 | 108.89 | 107.64 | 108.59 | 6,911,389 | +0.71(+0.65%) |
Dec 28, 2021 | 107.59 | 108.05 | 107.22 | 107.89 | 8,109,270 | +0.37(+0.34%) |
Dec 27, 2021 | 105.84 | 107.56 | 105.70 | 107.52 | 9,335,238 | +1.77(+1.67%) |
Dec 23, 2021 | 106.26 | 106.26 | 105.22 | 105.75 | 8,473,892 | -0.09(-0.09%) |
Dec 22, 2021 | 105.17 | 105.93 | 105.08 | 105.85 | 5,322,928 | +1.02(+0.97%) |
Dec 21, 2021 | 104.57 | 105.35 | 104.42 | 104.83 | 7,848,496 | +1.05(+1.01%) |
Dec 20, 2021 | 103.62 | 104.23 | 102.77 | 103.79 | 16,238,285 | -0.84(-0.80%) |
Dec 17, 2021 | 104.64 | 105.82 | 104.36 | 104.62 | 10,123,826 | -0.21(-0.20%) |
Dec 16, 2021 | 105.06 | 105.70 | 104.27 | 104.83 | 8,601,614 | +0.03(+0.03%) |
Dec 15, 2021 | 103.48 | 104.97 | 103.44 | 104.80 | 11,804,330 | +1.42(+1.37%) |
Dec 14, 2021 | 104.53 | 104.53 | 102.78 | 103.38 | 12,617,104 | -1.28(-1.22%) |
Dec 13, 2021 | 103.29 | 105.12 | 103.14 | 104.66 | 7,873,082 | +1.14(+1.10%) |
Dec 10, 2021 | 103.58 | 103.91 | 103.13 | 103.53 | 3,913,172 | +0.25(+0.24%) |
Dec 09, 2021 | 104.33 | 104.34 | 103.21 | 103.27 | 5,479,526 | -1.33(-1.27%) |
Dec 08, 2021 | 104.15 | 104.89 | 103.71 | 104.61 | 9,999,632 | +0.64(+0.62%) |
Dec 07, 2021 | 103.31 | 104.22 | 102.97 | 103.96 | 8,091,972 | +1.54(+1.50%) |
Dec 06, 2021 | 101.56 | 103.15 | 101.51 | 102.43 | 13,361,699 | +1.62(+1.61%) |
Dec 03, 2021 | 101.50 | 101.85 | 100.04 | 100.81 | 15,257,999 | -0.46(-0.45%) |
Dec 02, 2021 | 98.83 | 101.78 | 98.71 | 101.26 | 16,118,490 | +2.99(+3.04%) |
Dec 01, 2021 | 100.86 | 101.97 | 98.25 | 98.27 | 18,919,428 | -1.54(-1.54%) |
Nov 30, 2021 | 101.43 | 101.59 | 99.56 | 99.81 | 14,942,974 | -2.07(-2.03%) |
Nov 29, 2021 | 101.65 | 102.66 | 100.97 | 101.88 | 10,737,130 | +1.06(+1.05%) |
Nov 26, 2021 | 102.20 | 102.37 | 100.57 | 100.82 | 7,572,237 | -2.87(-2.77%) |
Nov 24, 2021 | 102.47 | 103.86 | 102.23 | 103.68 | 5,415,315 | +1.24(+1.21%) |
Nov 23, 2021 | 101.72 | 102.72 | 101.46 | 102.44 | 6,759,538 | +0.82(+0.81%) |
Nov 22, 2021 | 102.35 | 102.56 | 101.52 | 101.63 | 5,362,499 | -0.69(-0.67%) |
Nov 19, 2021 | 102.84 | 102.84 | 101.91 | 102.31 | 6,932,028 | -0.47(-0.45%) |
Nov 18, 2021 | 102.98 | 102.82 | 102.44 | 102.78 | 5,794,065 | -0.05(-0.04%) |
Nov 17, 2021 | 102.19 | 102.92 | 100.89 | 102.83 | 7,360,930 | +0.36(+0.35%) |
Nov 16, 2021 | 103.18 | 103.25 | 102.20 | 102.46 | 5,172,460 | -0.61(-0.59%) |
Nov 15, 2021 | 102.49 | 103.10 | 102.19 | 103.07 | 5,366,411 | +0.61(+0.59%) |
Nov 12, 2021 | 102.69 | 102.73 | 102.08 | 102.46 | 4,648,347 | +0.05(+0.05%) |
Nov 11, 2021 | 102.33 | 102.48 | 101.69 | 102.42 | 2,955,535 | +0.21(+0.21%) |
Nov 10, 2021 | 102.49 | 102.16 | 102.20 | 5,198,818 | -0.47(-0.45%) | |
Nov 09, 2021 | 102.66 | 102.86 | 102.36 | 102.67 | 3,671,884 | +0.22(+0.22%) |
Nov 08, 2021 | 102.90 | 102.90 | 101.74 | 102.44 | 4,562,898 | -0.21(-0.20%) |
Nov 05, 2021 | 102.96 | 103.80 | 102.36 | 102.65 | 6,532,646 | +0.48(+0.47%) |
Nov 04, 2021 | 103.18 | 103.54 | 101.83 | 102.17 | 5,328,479 | -0.90(-0.88%) |
Nov 03, 2021 | 102.91 | 103.36 | 102.31 | 103.07 | 5,127,802 | +0.20(+0.20%) |
Nov 02, 2021 | 102.90 | 103.29 | 102.09 | 102.86 | 6,621,091 | +0.40(+0.39%) |
Nov 01, 2021 | 102.43 | 102.71 | 100.89 | 102.46 | 10,520,060 | +0.19(+0.18%) |
Oct 29, 2021 | 102.96 | 103.26 | 101.73 | 102.28 | 9,462,732 | -1.04(-1.01%) |
Oct 28, 2021 | 102.08 | 103.37 | 102.05 | 103.32 | 8,057,852 | +1.18(+1.16%) |
Oct 27, 2021 | 103.45 | 103.50 | 102.01 | 102.14 | 8,313,771 | -0.94(-0.91%) |
Oct 26, 2021 | 102.96 | 103.43 | 103.08 | 6,535,223 | +0.31(+0.30%) | |
Oct 25, 2021 | 102.65 | 103.04 | 101.89 | 102.77 | 5,172,779 | +0.33(+0.32%) |
Oct 22, 2021 | 102.08 | 102.73 | 102.00 | 102.44 | 8,693,411 | +0.55(+0.54%) |
Oct 21, 2021 | 101.67 | 101.96 | 101.46 | 101.90 | 6,235,215 | +0.16(+0.16%) |
Oct 20, 2021 | 100.33 | 101.74 | 100.33 | 101.74 | 5,058,626 | +1.49(+1.49%) |
Oct 19, 2021 | 100.42 | 100.76 | 100.10 | 100.25 | 4,385,938 | +0.22(+0.22%) |
Oct 18, 2021 | 99.28 | 100.38 | 99.19 | 100.02 | 6,456,159 | +0.23(+0.23%) |
Oct 15, 2021 | 100.44 | 100.62 | 99.30 | 99.79 | 6,066,869 | -0.02(-0.02%) |
Oct 14, 2021 | 99.10 | 99.84 | 98.84 | 99.81 | 4,655,607 | +1.33(+1.35%) |
Oct 13, 2021 | 97.64 | 98.56 | 97.04 | 98.48 | 6,784,576 | +0.69(+0.70%) |
Oct 12, 2021 | 96.65 | 98.15 | 96.40 | 97.79 | 6,725,386 | +1.31(+1.36%) |
Oct 11, 2021 | 96.18 | 96.85 | 95.75 | 96.48 | 3,876,261 | +0.26(+0.27%) |
Oct 08, 2021 | 96.91 | 96.91 | 96.10 | 96.22 | 4,602,971 | -0.85(-0.87%) |
Oct 07, 2021 | 97.44 | 98.23 | 96.93 | 97.06 | 7,451,126 | +0.18(+0.18%) |
Oct 06, 2021 | 95.49 | 96.97 | 94.57 | 96.89 | 8,632,780 | +0.95(+0.99%) |
Oct 05, 2021 | 96.65 | 96.65 | 95.56 | 95.94 | 8,664,935 | -0.55(-0.57%) |
Oct 04, 2021 | 96.44 | 97.01 | 95.96 | 96.49 | 11,568,002 | -0.20(-0.20%) |