Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.59 | 125.15 | 123.79 | 124.92 | 484,029 | +0.44(+0.36%) |
Dec 30, 2021 | 124.76 | 124.90 | 124.11 | 124.48 | 355,186 | +0.22(+0.18%) |
Dec 29, 2021 | 124.40 | 124.72 | 123.82 | 124.26 | 451,315 | -0.09(-0.07%) |
Dec 28, 2021 | 122.73 | 124.42 | 122.52 | 124.35 | 607,468 | +1.24(+1.01%) |
Dec 27, 2021 | 122.14 | 123.17 | 122.07 | 123.11 | 414,001 | +0.79(+0.65%) |
Dec 23, 2021 | 122.72 | 123.12 | 122.29 | 122.32 | 386,462 | -0.14(-0.11%) |
Dec 22, 2021 | 121.41 | 122.53 | 120.84 | 122.46 | 736,067 | +1.15(+0.95%) |
Dec 21, 2021 | 123.16 | 123.25 | 120.31 | 121.31 | 823,279 | -2.90(-2.33%) |
Dec 20, 2021 | 123.92 | 124.71 | 123.30 | 124.20 | 959,752 | -1.26(-1.01%) |
Dec 17, 2021 | 127.46 | 128.65 | 125.24 | 125.47 | 1,462,396 | -2.30(-1.80%) |
Dec 16, 2021 | 124.08 | 128.09 | 123.84 | 127.77 | 910,837 | +3.84(+3.10%) |
Dec 15, 2021 | 124.49 | 125.20 | 123.31 | 123.92 | 816,104 | -0.41(-0.33%) |
Dec 14, 2021 | 124.22 | 125.15 | 123.23 | 124.33 | 961,530 | +0.52(+0.42%) |
Dec 13, 2021 | 122.15 | 124.26 | 121.26 | 123.82 | 624,418 | +1.60(+1.31%) |
Dec 10, 2021 | 120.55 | 122.46 | 120.52 | 122.22 | 670,704 | +2.12(+1.77%) |
Dec 09, 2021 | 119.33 | 120.78 | 119.15 | 120.09 | 640,471 | +0.63(+0.53%) |
Dec 08, 2021 | 119.73 | 120.79 | 117.80 | 119.46 | 722,183 | -0.31(-0.26%) |
Dec 07, 2021 | 119.98 | 121.13 | 119.12 | 119.77 | 612,229 | -0.70(-0.58%) |
Dec 06, 2021 | 119.52 | 121.58 | 119.11 | 120.47 | 952,277 | +2.04(+1.72%) |
Dec 03, 2021 | 118.61 | 119.36 | 118.17 | 118.43 | 1,625,127 | +0.84(+0.71%) |
Dec 02, 2021 | 117.26 | 118.74 | 116.91 | 117.59 | 1,096,164 | +1.19(+1.03%) |
Dec 01, 2021 | 117.22 | 118.21 | 116.31 | 116.40 | 933,625 | +0.07(+0.06%) |
Nov 30, 2021 | 118.11 | 118.79 | 115.96 | 116.32 | 1,874,909 | -2.67(-2.24%) |
Nov 29, 2021 | 120.69 | 121.04 | 118.81 | 118.99 | 808,816 | -1.45(-1.21%) |
Nov 26, 2021 | 121.63 | 123.51 | 120.13 | 120.44 | 630,169 | -1.24(-1.02%) |
Nov 24, 2021 | 123.25 | 123.25 | 120.47 | 121.69 | 1,162,009 | -1.22(-1.00%) |
Nov 23, 2021 | 120.73 | 123.87 | 120.23 | 122.91 | 2,181,607 | +6.61(+5.69%) |
Nov 22, 2021 | 114.18 | 117.62 | 114.13 | 116.30 | 893,311 | +1.96(+1.71%) |
Nov 19, 2021 | 116.14 | 116.75 | 114.17 | 114.34 | 882,668 | -1.42(-1.22%) |
Nov 18, 2021 | 116.64 | 116.09 | 114.60 | 115.75 | 701,828 | -1.79(-1.53%) |
Nov 17, 2021 | 116.81 | 117.93 | 116.64 | 117.55 | 649,588 | +0.27(+0.23%) |
Nov 16, 2021 | 118.78 | 119.07 | 117.24 | 117.28 | 522,082 | -1.30(-1.09%) |
Nov 15, 2021 | 116.90 | 118.74 | 116.58 | 118.58 | 675,664 | +1.67(+1.43%) |
Nov 12, 2021 | 115.99 | 117.68 | 115.59 | 116.90 | 748,899 | +0.94(+0.81%) |
Nov 11, 2021 | 116.77 | 116.89 | 115.58 | 115.96 | 682,036 | -1.41(-1.20%) |
Nov 10, 2021 | 117.69 | 117.37 | 539,247 | +0.02(+0.02%) | ||
Nov 09, 2021 | 115.88 | 118.24 | 115.54 | 117.35 | 920,421 | +3.19(+2.80%) |
Nov 08, 2021 | 114.75 | 114.80 | 113.07 | 114.16 | 641,650 | -0.64(-0.56%) |
Nov 05, 2021 | 114.25 | 115.20 | 114.08 | 114.80 | 457,897 | +0.89(+0.78%) |
Nov 04, 2021 | 114.12 | 114.29 | 113.24 | 113.91 | 467,976 | -0.51(-0.45%) |
Nov 03, 2021 | 112.62 | 114.86 | 112.55 | 114.42 | 1,461,990 | +1.52(+1.34%) |
Nov 02, 2021 | 112.66 | 113.60 | 111.90 | 112.91 | 707,412 | +0.08(+0.07%) |
Nov 01, 2021 | 111.99 | 112.86 | 111.75 | 112.83 | 694,254 | +0.69(+0.62%) |
Oct 29, 2021 | 113.79 | 114.72 | 111.93 | 112.13 | 1,550,919 | -1.62(-1.42%) |
Oct 28, 2021 | 112.14 | 113.79 | 111.84 | 113.75 | 703,729 | +1.49(+1.33%) |
Oct 27, 2021 | 114.72 | 114.72 | 111.84 | 112.26 | 770,169 | -1.55(-1.36%) |
Oct 26, 2021 | 112.20 | 114.20 | 113.81 | 746,820 | +1.42(+1.27%) | |
Oct 25, 2021 | 112.50 | 112.82 | 111.53 | 112.39 | 614,740 | +0.16(+0.14%) |
Oct 22, 2021 | 111.51 | 112.50 | 111.37 | 112.23 | 536,406 | +1.07(+0.96%) |
Oct 21, 2021 | 111.31 | 111.51 | 110.52 | 111.17 | 437,290 | +0.04(+0.03%) |
Oct 20, 2021 | 110.63 | 111.89 | 110.37 | 111.13 | 538,067 | +0.75(+0.68%) |
Oct 19, 2021 | 110.67 | 110.94 | 109.39 | 110.38 | 399,060 | -0.49(-0.44%) |
Oct 18, 2021 | 110.95 | 111.66 | 110.28 | 110.87 | 515,237 | -0.55(-0.49%) |
Oct 15, 2021 | 111.47 | 111.79 | 110.90 | 111.42 | 583,465 | +0.07(+0.07%) |
Oct 14, 2021 | 110.78 | 111.38 | 110.40 | 111.35 | 767,464 | +0.83(+0.75%) |
Oct 13, 2021 | 111.41 | 111.91 | 109.81 | 110.52 | 707,946 | -0.83(-0.75%) |
Oct 12, 2021 | 111.18 | 111.99 | 110.85 | 111.35 | 493,037 | +0.40(+0.36%) |
Oct 11, 2021 | 111.42 | 112.00 | 110.47 | 110.95 | 433,470 | -0.06(-0.06%) |
Oct 08, 2021 | 110.99 | 111.74 | 110.81 | 111.01 | 491,883 | -0.19(-0.17%) |
Oct 07, 2021 | 112.33 | 112.84 | 110.86 | 111.20 | 628,312 | -1.22(-1.09%) |
Oct 06, 2021 | 110.58 | 112.53 | 109.67 | 112.42 | 1,008,303 | +1.70(+1.53%) |
Oct 05, 2021 | 110.37 | 111.27 | 109.90 | 110.73 | 983,114 | +0.32(+0.29%) |
Oct 04, 2021 | 109.28 | 110.86 | 109.28 | 110.41 | 1,062,978 | +1.17(+1.07%) |