Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 118.87 | 119.54 | 118.35 | 119.08 | 94,413 | +0.13(+0.11%) |
Dec 30, 2021 | 120.48 | 122.45 | 118.71 | 118.95 | 98,839 | -1.78(-1.47%) |
Dec 29, 2021 | 118.48 | 120.91 | 116.48 | 120.73 | 90,642 | +2.11(+1.78%) |
Dec 28, 2021 | 118.71 | 120.53 | 116.80 | 118.62 | 108,482 | -1.35(-1.13%) |
Dec 27, 2021 | 114.06 | 120.12 | 114.06 | 119.97 | 130,279 | +6.84(+6.05%) |
Dec 23, 2021 | 111.47 | 114.37 | 111.47 | 113.13 | 101,800 | +2.61(+2.36%) |
Dec 22, 2021 | 109.53 | 111.55 | 108.77 | 110.52 | 289,403 | -0.37(-0.33%) |
Dec 21, 2021 | 108.61 | 112.03 | 107.83 | 110.89 | 261,547 | +4.04(+3.78%) |
Dec 20, 2021 | 108.75 | 109.68 | 105.06 | 106.85 | 279,075 | -3.49(-3.16%) |
Dec 17, 2021 | 116.15 | 116.15 | 107.99 | 110.34 | 817,997 | -6.50(-5.56%) |
Dec 16, 2021 | 125.47 | 125.82 | 116.10 | 116.84 | 842,386 | -7.27(-5.86%) |
Dec 15, 2021 | 122.70 | 125.88 | 120.98 | 124.11 | 276,395 | +1.50(+1.22%) |
Dec 14, 2021 | 125.09 | 126.94 | 121.57 | 122.61 | 197,900 | -2.05(-1.64%) |
Dec 13, 2021 | 125.58 | 126.88 | 123.26 | 124.66 | 168,890 | -1.37(-1.09%) |
Dec 10, 2021 | 129.38 | 129.69 | 125.58 | 126.03 | 160,565 | -3.33(-2.57%) |
Dec 09, 2021 | 131.25 | 132.25 | 129.09 | 129.36 | 139,339 | -2.94(-2.22%) |
Dec 08, 2021 | 129.80 | 132.92 | 129.29 | 132.30 | 188,928 | +2.74(+2.11%) |
Dec 07, 2021 | 133.70 | 136.01 | 129.03 | 129.56 | 186,493 | -3.20(-2.41%) |
Dec 06, 2021 | 130.92 | 134.82 | 129.30 | 132.76 | 172,909 | +4.06(+3.15%) |
Dec 03, 2021 | 135.08 | 135.08 | 127.35 | 128.70 | 149,853 | -3.79(-2.86%) |
Dec 02, 2021 | 126.82 | 133.04 | 126.82 | 132.49 | 146,278 | +6.77(+5.38%) |
Dec 01, 2021 | 130.08 | 132.41 | 125.71 | 125.72 | 120,299 | -1.63(-1.28%) |
Nov 30, 2021 | 128.25 | 129.40 | 125.97 | 127.35 | 160,290 | -2.60(-2.00%) |
Nov 29, 2021 | 130.50 | 132.12 | 128.05 | 129.95 | 131,576 | +1.98(+1.55%) |
Nov 26, 2021 | 129.62 | 130.76 | 126.29 | 127.97 | 128,147 | -5.66(-4.24%) |
Nov 24, 2021 | 131.17 | 133.96 | 130.64 | 133.63 | 79,688 | +1.62(+1.23%) |
Nov 23, 2021 | 129.40 | 132.58 | 128.03 | 132.01 | 169,947 | +2.69(+2.08%) |
Nov 22, 2021 | 131.44 | 135.30 | 129.13 | 129.32 | 140,775 | -1.15(-0.88%) |
Nov 19, 2021 | 130.65 | 132.31 | 129.07 | 130.47 | 89,972 | -1.73(-1.31%) |
Nov 18, 2021 | 132.00 | 133.09 | 132.00 | 132.20 | 158,297 | +0.33(+0.25%) |
Nov 17, 2021 | 132.10 | 132.27 | 128.88 | 131.87 | 153,686 | -0.23(-0.17%) |
Nov 16, 2021 | 129.96 | 133.42 | 129.70 | 132.10 | 694,940 | +1.48(+1.13%) |
Nov 15, 2021 | 128.02 | 131.50 | 126.70 | 130.62 | 101,254 | +3.20(+2.51%) |
Nov 12, 2021 | 128.61 | 128.80 | 124.88 | 127.42 | 145,673 | -0.47(-0.37%) |
Nov 11, 2021 | 126.80 | 129.19 | 126.00 | 127.89 | 103,931 | +1.79(+1.42%) |
Nov 10, 2021 | 126.49 | 126.10 | 70,799 | -0.41(-0.32%) | ||
Nov 09, 2021 | 125.59 | 129.18 | 123.60 | 126.51 | 135,430 | +1.10(+0.88%) |
Nov 08, 2021 | 125.82 | 125.97 | 123.59 | 125.41 | 163,242 | +0.24(+0.19%) |
Nov 05, 2021 | 125.89 | 127.90 | 124.33 | 125.17 | 129,225 | -0.78(-0.62%) |
Nov 04, 2021 | 126.04 | 127.02 | 123.29 | 125.95 | 116,901 | +0.37(+0.29%) |
Nov 03, 2021 | 122.06 | 127.57 | 122.06 | 125.58 | 147,255 | +3.51(+2.88%) |
Nov 02, 2021 | 120.16 | 122.09 | 119.52 | 122.07 | 90,510 | +2.21(+1.84%) |
Nov 01, 2021 | 118.30 | 120.56 | 117.30 | 119.86 | 84,342 | +2.56(+2.18%) |
Oct 29, 2021 | 114.85 | 117.82 | 114.85 | 117.30 | 78,020 | +2.35(+2.04%) |
Oct 28, 2021 | 113.38 | 115.14 | 112.28 | 114.95 | 76,587 | +2.33(+2.07%) |
Oct 27, 2021 | 115.70 | 116.16 | 112.51 | 112.62 | 83,235 | -3.38(-2.91%) |
Oct 26, 2021 | 117.18 | 116.00 | 67,642 | -0.63(-0.54%) | ||
Oct 25, 2021 | 116.37 | 118.50 | 116.37 | 116.63 | 167,560 | +0.73(+0.63%) |
Oct 22, 2021 | 112.98 | 116.15 | 112.04 | 115.90 | 152,461 | +6.10(+5.56%) |
Oct 21, 2021 | 105.00 | 111.27 | 101.51 | 109.80 | 474,934 | -2.58(-2.30%) |
Oct 20, 2021 | 109.75 | 112.65 | 109.75 | 112.38 | 96,757 | +2.63(+2.40%) |
Oct 19, 2021 | 109.39 | 110.06 | 108.22 | 109.75 | 57,313 | +0.80(+0.73%) |
Oct 18, 2021 | 107.17 | 109.44 | 106.20 | 108.95 | 73,126 | +1.45(+1.35%) |
Oct 15, 2021 | 109.65 | 110.12 | 107.47 | 107.50 | 183,171 | -0.42(-0.39%) |
Oct 14, 2021 | 107.48 | 108.08 | 105.99 | 107.92 | 58,204 | +1.71(+1.61%) |
Oct 13, 2021 | 105.64 | 106.74 | 104.00 | 106.21 | 103,296 | +0.57(+0.54%) |
Oct 12, 2021 | 104.84 | 106.21 | 103.42 | 105.64 | 111,499 | +0.93(+0.89%) |
Oct 11, 2021 | 107.93 | 107.93 | 104.48 | 104.71 | 97,960 | -2.64(-2.46%) |
Oct 08, 2021 | 107.33 | 108.00 | 106.83 | 107.35 | 46,901 | +0.04(+0.04%) |
Oct 07, 2021 | 107.44 | 108.24 | 106.45 | 107.31 | 142,983 | +1.16(+1.09%) |
Oct 06, 2021 | 106.47 | 106.47 | 104.70 | 106.15 | 135,254 | -0.83(-0.78%) |
Oct 05, 2021 | 106.02 | 107.35 | 104.56 | 106.98 | 170,555 | +1.88(+1.79%) |
Oct 04, 2021 | 104.25 | 105.51 | 102.91 | 105.10 | 224,402 | +0.69(+0.66%) |