Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 123.00 | 124.17 | 123.00 | 123.40 | 83,287 | +0.01(+0.01%) |
Dec 30, 2021 | 124.77 | 125.14 | 123.18 | 123.39 | 102,025 | -1.07(-0.86%) |
Dec 29, 2021 | 124.66 | 125.60 | 123.77 | 124.46 | 82,316 | +0.31(+0.25%) |
Dec 28, 2021 | 123.65 | 125.60 | 123.31 | 124.15 | 127,522 | -0.04(-0.03%) |
Dec 27, 2021 | 121.46 | 124.28 | 121.33 | 124.19 | 111,433 | +3.29(+2.72%) |
Dec 23, 2021 | 120.51 | 121.73 | 119.69 | 120.90 | 184,169 | +1.13(+0.94%) |
Dec 22, 2021 | 119.62 | 120.39 | 118.73 | 119.77 | 198,704 | -0.21(-0.18%) |
Dec 21, 2021 | 117.22 | 120.05 | 117.19 | 119.98 | 245,579 | +4.07(+3.51%) |
Dec 20, 2021 | 117.44 | 117.44 | 114.19 | 115.91 | 228,979 | -3.27(-2.74%) |
Dec 17, 2021 | 118.37 | 120.27 | 117.21 | 119.18 | 799,040 | -0.41(-0.34%) |
Dec 16, 2021 | 124.00 | 124.00 | 119.06 | 119.59 | 254,988 | -3.39(-2.76%) |
Dec 15, 2021 | 122.32 | 123.23 | 120.62 | 122.98 | 229,014 | +0.71(+0.58%) |
Dec 14, 2021 | 124.74 | 125.89 | 121.73 | 122.27 | 246,508 | -2.75(-2.20%) |
Dec 13, 2021 | 125.46 | 126.18 | 124.70 | 125.02 | 153,139 | -1.62(-1.28%) |
Dec 10, 2021 | 127.81 | 128.35 | 126.01 | 126.64 | 218,779 | -0.87(-0.68%) |
Dec 09, 2021 | 127.13 | 128.72 | 127.13 | 127.51 | 172,791 | -0.90(-0.70%) |
Dec 08, 2021 | 127.60 | 128.75 | 126.15 | 128.41 | 215,841 | +1.37(+1.08%) |
Dec 07, 2021 | 125.88 | 127.44 | 125.78 | 127.04 | 192,677 | +2.52(+2.02%) |
Dec 06, 2021 | 124.01 | 125.27 | 122.40 | 124.52 | 171,797 | +2.74(+2.25%) |
Dec 03, 2021 | 123.73 | 123.73 | 119.39 | 121.78 | 249,641 | -1.40(-1.14%) |
Dec 02, 2021 | 119.18 | 123.99 | 118.47 | 123.18 | 175,172 | +4.81(+4.06%) |
Dec 01, 2021 | 124.29 | 124.29 | 118.17 | 118.37 | 250,555 | -3.31(-2.72%) |
Nov 30, 2021 | 122.13 | 122.98 | 121.17 | 121.68 | 302,122 | -1.62(-1.31%) |
Nov 29, 2021 | 123.77 | 124.10 | 121.13 | 123.30 | 211,557 | +1.54(+1.26%) |
Nov 26, 2021 | 125.19 | 127.06 | 121.09 | 121.76 | 214,509 | -7.61(-5.88%) |
Nov 24, 2021 | 129.29 | 130.51 | 128.32 | 129.37 | 136,429 | -1.09(-0.84%) |
Nov 23, 2021 | 127.09 | 131.00 | 126.49 | 130.46 | 300,751 | +3.48(+2.74%) |
Nov 22, 2021 | 126.45 | 128.33 | 125.03 | 126.98 | 205,453 | +1.41(+1.12%) |
Nov 19, 2021 | 125.34 | 126.31 | 125.05 | 125.57 | 183,898 | -0.52(-0.41%) |
Nov 18, 2021 | 125.00 | 126.28 | 125.79 | 126.09 | 205,053 | +1.23(+0.99%) |
Nov 17, 2021 | 126.26 | 126.52 | 124.40 | 124.86 | 183,836 | -1.65(-1.30%) |
Nov 16, 2021 | 126.06 | 127.42 | 125.49 | 126.51 | 225,505 | -0.29(-0.23%) |
Nov 15, 2021 | 127.54 | 127.54 | 125.50 | 126.80 | 169,277 | -0.22(-0.17%) |
Nov 12, 2021 | 128.50 | 128.50 | 126.66 | 127.02 | 205,315 | -1.20(-0.94%) |
Nov 11, 2021 | 125.66 | 129.36 | 125.66 | 128.22 | 240,112 | +2.54(+2.02%) |
Nov 10, 2021 | 127.60 | 125.68 | 156,839 | -1.78(-1.40%) | ||
Nov 09, 2021 | 128.19 | 128.93 | 127.42 | 127.46 | 207,288 | -0.92(-0.72%) |
Nov 08, 2021 | 128.49 | 129.19 | 127.32 | 128.38 | 265,083 | +0.63(+0.49%) |
Nov 05, 2021 | 126.83 | 128.22 | 126.20 | 127.75 | 346,952 | +2.85(+2.28%) |
Nov 04, 2021 | 122.56 | 125.27 | 122.56 | 124.90 | 242,616 | +2.62(+2.14%) |
Nov 03, 2021 | 121.95 | 123.62 | 121.62 | 122.28 | 211,932 | -0.02(-0.02%) |
Nov 02, 2021 | 121.74 | 123.58 | 121.46 | 122.30 | 168,983 | +0.96(+0.79%) |
Nov 01, 2021 | 118.99 | 121.77 | 120.33 | 121.34 | 302,160 | +1.68(+1.40%) |
Oct 29, 2021 | 116.84 | 120.33 | 116.83 | 119.66 | 365,645 | +2.01(+1.71%) |
Oct 28, 2021 | 120.00 | 123.39 | 116.97 | 117.65 | 308,406 | +2.85(+2.48%) |
Oct 27, 2021 | 116.34 | 117.74 | 114.80 | 114.80 | 216,619 | -1.75(-1.50%) |
Oct 26, 2021 | 117.91 | 116.55 | 188,025 | -1.07(-0.91%) | ||
Oct 25, 2021 | 118.00 | 119.79 | 117.42 | 117.62 | 370,119 | -0.99(-0.83%) |
Oct 22, 2021 | 117.69 | 118.97 | 117.64 | 118.61 | 161,566 | +1.43(+1.22%) |
Oct 21, 2021 | 117.49 | 118.30 | 116.69 | 117.18 | 230,765 | -0.67(-0.57%) |
Oct 20, 2021 | 118.06 | 118.87 | 116.50 | 117.85 | 175,214 | -0.54(-0.46%) |
Oct 19, 2021 | 118.79 | 119.64 | 117.58 | 118.39 | 163,884 | -0.16(-0.13%) |
Oct 18, 2021 | 118.36 | 119.20 | 118.05 | 118.55 | 145,559 | -0.15(-0.13%) |
Oct 15, 2021 | 120.36 | 120.98 | 118.68 | 118.70 | 260,709 | +0.15(+0.13%) |
Oct 14, 2021 | 119.13 | 120.86 | 117.79 | 118.55 | 261,610 | +0.87(+0.74%) |
Oct 13, 2021 | 119.68 | 119.74 | 117.02 | 117.68 | 198,547 | -2.11(-1.76%) |
Oct 12, 2021 | 120.78 | 121.91 | 119.36 | 119.79 | 222,253 | -0.85(-0.70%) |
Oct 11, 2021 | 123.21 | 124.09 | 120.56 | 120.64 | 208,161 | -2.71(-2.20%) |
Oct 08, 2021 | 122.13 | 125.35 | 122.11 | 123.35 | 219,673 | +0.94(+0.77%) |
Oct 07, 2021 | 118.00 | 122.47 | 117.99 | 122.41 | 286,739 | +4.50(+3.82%) |
Oct 06, 2021 | 115.62 | 117.92 | 114.34 | 117.91 | 160,152 | +0.93(+0.80%) |
Oct 05, 2021 | 116.46 | 118.40 | 115.88 | 116.98 | 191,589 | +1.19(+1.03%) |
Oct 04, 2021 | 115.75 | 116.75 | 114.96 | 115.79 | 189,180 | -0.21(-0.18%) |