Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 114.34 | 114.64 | 113.63 | 113.70 | 209,838 | -0.78(-0.68%) |
Dec 30, 2021 | 115.00 | 115.54 | 114.31 | 114.49 | 354,989 | -0.48(-0.42%) |
Dec 29, 2021 | 115.00 | 115.47 | 114.36 | 114.97 | 317,622 | -0.05(-0.04%) |
Dec 28, 2021 | 116.22 | 116.22 | 114.75 | 115.02 | 573,073 | -0.93(-0.80%) |
Dec 27, 2021 | 114.06 | 115.95 | 114.06 | 115.95 | 582,908 | +2.32(+2.04%) |
Dec 23, 2021 | 113.09 | 114.05 | 113.01 | 113.64 | 410,206 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.01 | 111.27 | 112.97 | 429,527 | +1.26(+1.13%) |
Dec 21, 2021 | 110.15 | 111.85 | 108.93 | 111.72 | 561,528 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.19 | 108.02 | 108.97 | 1,220,208 | -1.08(-0.98%) |
Dec 17, 2021 | 109.26 | 111.12 | 108.86 | 110.05 | 578,657 | -0.52(-0.47%) |
Dec 16, 2021 | 114.20 | 114.41 | 109.86 | 110.58 | 351,719 | -3.62(-3.17%) |
Dec 15, 2021 | 111.33 | 114.31 | 110.10 | 114.20 | 637,875 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.20 | 109.91 | 111.25 | 395,957 | -1.90(-1.68%) |
Dec 13, 2021 | 114.91 | 115.22 | 113.06 | 113.15 | 359,045 | -1.65(-1.44%) |
Dec 10, 2021 | 114.31 | 114.93 | 113.52 | 114.80 | 279,083 | +1.71(+1.51%) |
Dec 09, 2021 | 114.35 | 115.09 | 112.93 | 113.09 | 512,934 | -1.45(-1.27%) |
Dec 08, 2021 | 113.94 | 114.66 | 113.24 | 114.54 | 316,929 | +0.78(+0.69%) |
Dec 07, 2021 | 112.14 | 113.98 | 112.14 | 113.76 | 379,875 | +4.00(+3.64%) |
Dec 06, 2021 | 109.09 | 110.07 | 107.81 | 109.76 | 522,107 | +0.84(+0.77%) |
Dec 03, 2021 | 111.33 | 111.67 | 107.63 | 108.92 | 4,774,257 | -2.00(-1.80%) |
Dec 02, 2021 | 109.18 | 111.47 | 109.00 | 110.92 | 564,033 | +0.94(+0.85%) |
Dec 01, 2021 | 113.39 | 113.97 | 109.92 | 109.98 | 639,568 | -2.14(-1.91%) |
Nov 30, 2021 | 113.40 | 114.30 | 111.50 | 112.12 | 976,413 | -1.56(-1.38%) |
Nov 29, 2021 | 112.44 | 114.05 | 112.26 | 113.68 | 388,275 | +2.77(+2.50%) |
Nov 26, 2021 | 112.26 | 112.96 | 110.61 | 110.91 | 405,535 | -2.58(-2.28%) |
Nov 24, 2021 | 112.07 | 113.51 | 111.26 | 113.49 | 292,164 | +0.82(+0.73%) |
Nov 23, 2021 | 112.86 | 113.36 | 111.24 | 112.67 | 427,812 | -0.82(-0.72%) |
Nov 22, 2021 | 115.78 | 116.74 | 113.40 | 113.49 | 375,521 | -1.74(-1.51%) |
Nov 19, 2021 | 115.15 | 115.86 | 114.87 | 115.23 | 620,584 | +0.57(+0.50%) |
Nov 18, 2021 | 114.31 | 114.80 | 113.46 | 114.66 | 558,287 | +1.09(+0.96%) |
Nov 17, 2021 | 113.87 | 114.31 | 113.42 | 113.57 | 343,159 | -0.26(-0.23%) |
Nov 16, 2021 | 112.64 | 113.97 | 112.41 | 113.83 | 1,423,547 | +1.00(+0.89%) |
Nov 15, 2021 | 113.39 | 113.47 | 112.18 | 112.83 | 608,193 | -0.12(-0.10%) |
Nov 12, 2021 | 111.88 | 113.08 | 111.56 | 112.95 | 393,405 | +1.60(+1.44%) |
Nov 11, 2021 | 111.53 | 111.78 | 111.28 | 111.35 | 307,680 | +0.66(+0.60%) |
Nov 10, 2021 | 112.29 | 110.68 | 353,055 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.66 | 113.91 | 112.61 | 113.25 | 432,651 | +0.00(+0.00%) |
Nov 08, 2021 | 112.99 | 113.52 | 112.73 | 113.25 | 311,864 | +0.67(+0.60%) |
Nov 05, 2021 | 112.79 | 113.45 | 111.90 | 112.57 | 571,342 | +0.26(+0.23%) |
Nov 04, 2021 | 111.07 | 112.49 | 110.89 | 112.32 | 320,645 | +1.74(+1.57%) |
Nov 03, 2021 | 110.05 | 110.67 | 109.40 | 110.58 | 573,255 | +0.75(+0.68%) |
Nov 02, 2021 | 109.09 | 110.05 | 109.03 | 109.82 | 1,259,768 | +0.86(+0.79%) |
Nov 01, 2021 | 109.21 | 109.19 | 108.46 | 108.96 | 694,179 | -0.23(-0.21%) |
Oct 29, 2021 | 107.53 | 109.26 | 107.39 | 109.19 | 214,909 | +0.84(+0.78%) |
Oct 28, 2021 | 107.75 | 108.43 | 107.57 | 108.35 | 298,489 | +1.07(+1.00%) |
Oct 27, 2021 | 106.89 | 108.25 | 106.98 | 107.28 | 292,525 | +0.48(+0.45%) |
Oct 26, 2021 | 107.45 | 106.80 | 331,389 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.52 | 107.02 | 106.00 | 106.74 | 248,781 | +0.29(+0.27%) |
Oct 22, 2021 | 106.96 | 107.34 | 105.97 | 106.45 | 335,531 | -1.05(-0.97%) |
Oct 21, 2021 | 106.47 | 107.52 | 106.26 | 107.50 | 360,861 | +0.73(+0.69%) |
Oct 20, 2021 | 107.08 | 107.25 | 106.29 | 106.77 | 289,036 | -0.09(-0.08%) |
Oct 19, 2021 | 106.32 | 107.02 | 106.05 | 106.86 | 443,969 | +0.93(+0.88%) |
Oct 18, 2021 | 104.27 | 106.00 | 104.20 | 105.92 | 499,157 | +1.15(+1.09%) |
Oct 15, 2021 | 104.66 | 104.79 | 104.22 | 104.78 | 290,422 | +0.50(+0.47%) |
Oct 14, 2021 | 103.25 | 104.35 | 103.12 | 104.28 | 374,067 | +2.20(+2.15%) |
Oct 13, 2021 | 101.65 | 102.19 | 101.31 | 102.09 | 267,091 | +0.99(+0.98%) |
Oct 12, 2021 | 101.91 | 101.98 | 100.89 | 101.10 | 389,450 | -0.42(-0.41%) |
Oct 11, 2021 | 101.46 | 102.81 | 101.37 | 101.51 | 604,645 | -0.47(-0.47%) |
Oct 08, 2021 | 102.76 | 102.80 | 101.77 | 101.99 | 876,400 | -0.30(-0.29%) |
Oct 07, 2021 | 102.30 | 103.17 | 102.20 | 102.28 | 287,708 | +0.96(+0.95%) |
Oct 06, 2021 | 99.53 | 101.40 | 99.31 | 101.33 | 883,842 | +0.77(+0.77%) |
Oct 05, 2021 | 99.36 | 101.17 | 99.33 | 100.55 | 385,178 | +1.51(+1.53%) |
Oct 04, 2021 | 100.91 | 100.91 | 98.23 | 99.04 | 1,968,337 | -2.42(-2.39%) |