Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.97 | 111.51 | 110.58 | 110.94 | 4,653,492 | -0.14(-0.12%) |
Dec 30, 2021 | 111.50 | 112.38 | 110.96 | 111.07 | 3,280,995 | -0.51(-0.46%) |
Dec 29, 2021 | 111.18 | 111.69 | 110.74 | 111.59 | 2,577,408 | +0.48(+0.44%) |
Dec 28, 2021 | 111.30 | 112.23 | 110.88 | 111.10 | 2,812,875 | -0.33(-0.30%) |
Dec 27, 2021 | 110.06 | 111.46 | 109.38 | 111.43 | 2,501,178 | +1.64(+1.49%) |
Dec 23, 2021 | 109.66 | 110.16 | 109.34 | 109.80 | 3,610,991 | +0.59(+0.54%) |
Dec 22, 2021 | 107.89 | 109.20 | 107.54 | 109.20 | 3,324,941 | +1.26(+1.17%) |
Dec 21, 2021 | 105.92 | 108.00 | 105.92 | 107.94 | 4,935,274 | +3.06(+2.92%) |
Dec 20, 2021 | 104.80 | 105.17 | 103.21 | 104.88 | 7,903,678 | -1.47(-1.38%) |
Dec 17, 2021 | 105.78 | 107.56 | 104.88 | 106.36 | 5,498,078 | +0.26(+0.25%) |
Dec 16, 2021 | 108.72 | 108.88 | 105.63 | 106.09 | 6,303,305 | -1.84(-1.70%) |
Dec 15, 2021 | 106.56 | 108.28 | 105.21 | 107.94 | 8,801,402 | +1.39(+1.30%) |
Dec 14, 2021 | 106.50 | 108.22 | 106.31 | 106.55 | 5,905,760 | -0.61(-0.57%) |
Dec 13, 2021 | 108.60 | 108.86 | 106.75 | 107.16 | 4,667,608 | -1.81(-1.66%) |
Dec 10, 2021 | 109.73 | 109.96 | 108.06 | 108.97 | 3,026,511 | +0.01(+0.01%) |
Dec 09, 2021 | 110.08 | 110.43 | 108.92 | 108.96 | 2,968,169 | -1.79(-1.62%) |
Dec 08, 2021 | 110.68 | 111.28 | 110.13 | 110.75 | 2,929,465 | +0.44(+0.40%) |
Dec 07, 2021 | 110.14 | 111.38 | 109.84 | 110.31 | 3,455,137 | +1.51(+1.39%) |
Dec 06, 2021 | 107.26 | 109.53 | 106.48 | 108.80 | 5,148,786 | +2.54(+2.39%) |
Dec 03, 2021 | 108.25 | 108.28 | 105.33 | 106.25 | 6,389,823 | -1.26(-1.17%) |
Dec 02, 2021 | 105.08 | 107.92 | 104.84 | 107.52 | 6,766,172 | +2.92(+2.79%) |
Dec 01, 2021 | 108.55 | 109.29 | 104.52 | 104.60 | 8,716,410 | -1.58(-1.49%) |
Nov 30, 2021 | 107.50 | 107.86 | 105.35 | 106.18 | 9,767,448 | -2.38(-2.19%) |
Nov 29, 2021 | 110.41 | 110.52 | 107.87 | 108.55 | 4,455,338 | -0.26(-0.24%) |
Nov 26, 2021 | 109.86 | 110.14 | 107.14 | 108.81 | 4,665,035 | -4.25(-3.75%) |
Nov 24, 2021 | 112.59 | 113.25 | 112.21 | 113.06 | 2,335,831 | -0.36(-0.31%) |
Nov 23, 2021 | 113.21 | 114.03 | 112.52 | 113.42 | 2,760,990 | +0.11(+0.09%) |
Nov 22, 2021 | 113.31 | 114.87 | 112.96 | 113.31 | 3,020,779 | +0.73(+0.65%) |
Nov 19, 2021 | 112.89 | 113.37 | 112.39 | 112.58 | 3,570,585 | -1.34(-1.17%) |
Nov 18, 2021 | 114.51 | 113.87 | 113.50 | 113.92 | 2,723,689 | -0.19(-0.17%) |
Nov 17, 2021 | 115.05 | 115.08 | 113.72 | 114.11 | 3,931,584 | -1.25(-1.08%) |
Nov 16, 2021 | 114.88 | 115.72 | 114.57 | 115.36 | 3,169,550 | +0.29(+0.25%) |
Nov 15, 2021 | 115.72 | 115.78 | 114.62 | 115.07 | 4,626,070 | +0.08(+0.07%) |
Nov 12, 2021 | 115.38 | 115.61 | 114.95 | 114.99 | 2,530,463 | -0.26(-0.23%) |
Nov 11, 2021 | 114.88 | 115.68 | 114.44 | 115.25 | 2,674,957 | +0.89(+0.77%) |
Nov 10, 2021 | 115.09 | 114.37 | 3,294,946 | -1.28(-1.11%) | ||
Nov 09, 2021 | 115.66 | 116.03 | 114.88 | 115.65 | 6,978,767 | -0.16(-0.14%) |
Nov 08, 2021 | 116.56 | 116.90 | 115.58 | 115.81 | 3,536,565 | +0.01(+0.01%) |
Nov 05, 2021 | 114.61 | 116.27 | 114.52 | 115.80 | 3,730,094 | +2.44(+2.15%) |
Nov 04, 2021 | 114.00 | 114.65 | 112.96 | 113.37 | 3,582,820 | -0.29(-0.25%) |
Nov 03, 2021 | 111.24 | 114.23 | 111.17 | 113.66 | 3,458,221 | +2.42(+2.18%) |
Nov 02, 2021 | 111.56 | 111.73 | 110.88 | 111.23 | 2,726,052 | -0.11(-0.10%) |
Nov 01, 2021 | 109.16 | 111.52 | 109.95 | 111.34 | 4,211,060 | +2.52(+2.32%) |
Oct 29, 2021 | 108.83 | 109.22 | 108.18 | 108.82 | 2,845,630 | -0.16(-0.15%) |
Oct 28, 2021 | 107.52 | 109.00 | 107.36 | 108.99 | 2,422,931 | +2.07(+1.94%) |
Oct 27, 2021 | 108.68 | 108.87 | 106.89 | 106.92 | 3,076,379 | -2.14(-1.96%) |
Oct 26, 2021 | 110.29 | 109.03 | 109.06 | 2,725,005 | -1.02(-0.93%) | |
Oct 25, 2021 | 109.36 | 110.21 | 108.96 | 110.08 | 2,160,320 | +0.92(+0.84%) |
Oct 22, 2021 | 109.05 | 109.63 | 108.53 | 109.16 | 2,148,096 | +0.07(+0.06%) |
Oct 21, 2021 | 108.61 | 109.45 | 108.24 | 109.09 | 3,063,446 | +0.12(+0.11%) |
Oct 20, 2021 | 108.00 | 109.09 | 107.69 | 108.98 | 2,198,609 | +0.82(+0.76%) |
Oct 19, 2021 | 108.49 | 108.58 | 107.55 | 108.16 | 2,477,583 | +0.17(+0.16%) |
Oct 18, 2021 | 107.30 | 108.34 | 107.26 | 107.99 | 3,196,845 | +0.18(+0.17%) |
Oct 15, 2021 | 109.67 | 109.85 | 107.65 | 107.80 | 4,188,777 | -0.51(-0.47%) |
Oct 14, 2021 | 107.95 | 108.38 | 107.62 | 108.31 | 2,245,052 | +1.43(+1.34%) |
Oct 13, 2021 | 107.07 | 107.09 | 105.72 | 106.88 | 2,493,118 | -0.04(-0.04%) |
Oct 12, 2021 | 106.75 | 107.38 | 106.47 | 106.92 | 3,109,219 | +0.29(+0.27%) |
Oct 11, 2021 | 107.46 | 108.12 | 106.57 | 106.63 | 1,997,831 | -0.61(-0.57%) |
Oct 08, 2021 | 108.03 | 108.33 | 107.23 | 107.23 | 2,189,330 | -0.70(-0.65%) |
Oct 07, 2021 | 107.13 | 108.64 | 107.07 | 107.94 | 2,848,548 | +1.62(+1.52%) |
Oct 06, 2021 | 105.97 | 106.56 | 104.62 | 106.32 | 4,086,928 | -0.76(-0.71%) |
Oct 05, 2021 | 107.10 | 107.94 | 106.46 | 107.08 | 3,235,478 | +0.29(+0.27%) |
Oct 04, 2021 | 106.97 | 107.64 | 106.11 | 106.79 | 4,626,726 | -0.38(-0.35%) |