Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 116.52 | 117.27 | 116.00 | 116.56 | 387,408 | +0.04(+0.03%) |
Dec 30, 2021 | 119.00 | 119.10 | 116.46 | 116.52 | 481,667 | -2.09(-1.76%) |
Dec 29, 2021 | 117.62 | 118.85 | 117.40 | 118.61 | 605,500 | +0.93(+0.79%) |
Dec 28, 2021 | 116.25 | 117.78 | 115.64 | 117.68 | 433,105 | +1.43(+1.23%) |
Dec 27, 2021 | 114.77 | 116.33 | 114.68 | 116.25 | 513,028 | +1.39(+1.21%) |
Dec 23, 2021 | 114.93 | 115.68 | 114.63 | 114.86 | 512,881 | -0.13(-0.11%) |
Dec 22, 2021 | 114.08 | 115.30 | 113.95 | 114.99 | 796,235 | +1.29(+1.13%) |
Dec 21, 2021 | 113.13 | 114.17 | 112.47 | 113.70 | 804,506 | +1.25(+1.11%) |
Dec 20, 2021 | 112.45 | 113.76 | 111.45 | 112.45 | 978,146 | -1.79(-1.57%) |
Dec 17, 2021 | 114.52 | 115.85 | 113.52 | 114.24 | 8,468,184 | -0.50(-0.44%) |
Dec 16, 2021 | 113.47 | 114.92 | 112.56 | 114.74 | 1,301,886 | +1.33(+1.17%) |
Dec 15, 2021 | 111.10 | 113.49 | 110.96 | 113.41 | 1,148,914 | +2.52(+2.27%) |
Dec 14, 2021 | 111.47 | 111.94 | 109.81 | 110.89 | 1,007,984 | -0.91(-0.82%) |
Dec 13, 2021 | 110.00 | 112.62 | 109.90 | 111.80 | 1,159,103 | +1.19(+1.08%) |
Dec 10, 2021 | 111.06 | 111.67 | 110.07 | 110.61 | 940,062 | +0.23(+0.21%) |
Dec 09, 2021 | 110.69 | 111.29 | 109.70 | 110.38 | 796,201 | -0.51(-0.46%) |
Dec 08, 2021 | 110.81 | 111.73 | 109.90 | 110.89 | 1,054,976 | -0.57(-0.51%) |
Dec 07, 2021 | 113.36 | 113.36 | 110.67 | 111.46 | 1,215,788 | -0.01(-0.01%) |
Dec 06, 2021 | 109.26 | 112.70 | 109.10 | 111.46 | 2,176,425 | +2.20(+2.02%) |
Dec 03, 2021 | 111.41 | 111.62 | 107.85 | 109.26 | 948,425 | -1.86(-1.67%) |
Dec 02, 2021 | 110.47 | 111.86 | 110.16 | 111.12 | 759,558 | +0.97(+0.88%) |
Dec 01, 2021 | 112.40 | 112.88 | 110.08 | 110.15 | 1,074,255 | -1.16(-1.04%) |
Nov 30, 2021 | 111.08 | 112.50 | 110.73 | 111.31 | 2,196,315 | +0.20(+0.18%) |
Nov 29, 2021 | 111.01 | 112.20 | 109.75 | 111.11 | 1,276,122 | +0.79(+0.72%) |
Nov 26, 2021 | 112.40 | 113.21 | 110.05 | 110.32 | 651,093 | -1.26(-1.13%) |
Nov 24, 2021 | 111.61 | 112.27 | 110.51 | 111.58 | 1,004,873 | +0.01(+0.01%) |
Nov 23, 2021 | 112.02 | 112.02 | 110.45 | 111.57 | 1,688,920 | -1.15(-1.02%) |
Nov 22, 2021 | 114.88 | 114.88 | 112.70 | 112.72 | 1,504,577 | -2.59(-2.25%) |
Nov 19, 2021 | 115.91 | 116.71 | 114.99 | 115.31 | 839,015 | -0.06(-0.05%) |
Nov 18, 2021 | 114.71 | 115.55 | 113.70 | 115.37 | 1,188,071 | +0.30(+0.26%) |
Nov 17, 2021 | 116.62 | 117.36 | 115.06 | 115.07 | 952,781 | -1.77(-1.51%) |
Nov 16, 2021 | 116.19 | 117.12 | 115.31 | 116.84 | 1,180,447 | -0.14(-0.12%) |
Nov 15, 2021 | 118.33 | 118.33 | 116.11 | 116.98 | 808,041 | -1.35(-1.14%) |
Nov 12, 2021 | 118.00 | 118.58 | 117.42 | 118.33 | 1,072,973 | +0.67(+0.57%) |
Nov 11, 2021 | 116.89 | 118.83 | 116.69 | 117.66 | 769,501 | +0.36(+0.31%) |
Nov 10, 2021 | 118.22 | 117.30 | 1,022,148 | -1.06(-0.90%) | ||
Nov 09, 2021 | 117.91 | 118.99 | 116.90 | 118.36 | 1,366,126 | +0.23(+0.19%) |
Nov 08, 2021 | 116.80 | 118.24 | 115.73 | 118.13 | 905,441 | +1.49(+1.28%) |
Nov 05, 2021 | 116.56 | 117.70 | 115.63 | 116.64 | 770,471 | +0.80(+0.69%) |
Nov 04, 2021 | 116.38 | 117.49 | 115.72 | 115.84 | 911,832 | -0.59(-0.51%) |
Nov 03, 2021 | 117.30 | 117.41 | 115.98 | 116.43 | 1,019,239 | -0.68(-0.58%) |
Nov 02, 2021 | 116.56 | 118.65 | 116.29 | 117.11 | 1,208,818 | +0.76(+0.65%) |
Nov 01, 2021 | 118.09 | 119.72 | 115.85 | 116.35 | 1,604,122 | -3.25(-2.72%) |
Oct 29, 2021 | 121.45 | 123.83 | 119.43 | 119.60 | 1,649,802 | +0.87(+0.73%) |
Oct 28, 2021 | 119.82 | 122.92 | 118.40 | 118.73 | 1,675,649 | +0.61(+0.52%) |
Oct 27, 2021 | 120.81 | 120.98 | 117.68 | 118.12 | 1,216,937 | -2.24(-1.86%) |
Oct 26, 2021 | 122.63 | 120.27 | 120.36 | 1,153,310 | -2.01(-1.64%) | |
Oct 25, 2021 | 123.89 | 124.36 | 122.19 | 122.37 | 847,416 | -1.49(-1.20%) |
Oct 22, 2021 | 123.83 | 124.26 | 122.46 | 123.86 | 708,539 | +0.20(+0.16%) |
Oct 21, 2021 | 122.43 | 123.97 | 121.95 | 123.66 | 818,992 | +1.01(+0.82%) |
Oct 20, 2021 | 122.29 | 123.33 | 121.70 | 122.65 | 653,887 | +0.87(+0.71%) |
Oct 19, 2021 | 120.50 | 121.84 | 119.00 | 121.78 | 691,905 | +1.28(+1.06%) |
Oct 18, 2021 | 120.97 | 121.55 | 120.36 | 120.50 | 783,050 | -0.74(-0.61%) |
Oct 15, 2021 | 121.71 | 122.88 | 120.90 | 121.24 | 674,813 | -1.17(-0.96%) |
Oct 14, 2021 | 121.86 | 123.47 | 121.48 | 122.41 | 628,131 | +1.45(+1.20%) |
Oct 13, 2021 | 120.32 | 121.70 | 119.96 | 120.96 | 655,188 | +1.25(+1.04%) |
Oct 12, 2021 | 119.30 | 120.92 | 119.13 | 119.71 | 1,022,670 | +0.80(+0.67%) |
Oct 11, 2021 | 116.52 | 119.50 | 116.50 | 118.91 | 762,371 | +2.10(+1.80%) |
Oct 08, 2021 | 117.10 | 117.80 | 116.49 | 116.81 | 539,077 | +0.04(+0.03%) |
Oct 07, 2021 | 114.77 | 117.70 | 114.77 | 116.77 | 746,741 | +2.04(+1.78%) |
Oct 06, 2021 | 113.48 | 114.81 | 112.75 | 114.73 | 734,584 | +1.04(+0.91%) |
Oct 05, 2021 | 113.18 | 114.51 | 112.79 | 113.69 | 936,875 | +0.06(+0.05%) |
Oct 04, 2021 | 113.50 | 114.56 | 113.23 | 113.63 | 737,044 | -0.32(-0.28%) |