Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 116.87 | 118.40 | 116.36 | 117.71 | 1,707,755 | +0.81(+0.69%) |
Dec 30, 2021 | 117.00 | 118.67 | 116.73 | 116.90 | 2,373,820 | -0.01(-0.01%) |
Dec 29, 2021 | 119.46 | 119.62 | 116.36 | 116.91 | 5,518,388 | -2.61(-2.18%) |
Dec 28, 2021 | 122.94 | 124.14 | 119.49 | 119.52 | 3,017,802 | -3.38(-2.75%) |
Dec 27, 2021 | 122.59 | 123.25 | 121.39 | 122.91 | 2,812,037 | +0.09(+0.07%) |
Dec 23, 2021 | 119.01 | 123.27 | 118.60 | 122.81 | 5,199,065 | +4.08(+3.44%) |
Dec 22, 2021 | 112.35 | 119.16 | 112.35 | 118.73 | 5,939,129 | +6.45(+5.74%) |
Dec 21, 2021 | 110.26 | 112.32 | 109.42 | 112.28 | 3,931,754 | +3.37(+3.09%) |
Dec 20, 2021 | 107.65 | 109.68 | 106.44 | 108.91 | 6,155,817 | -3.23(-2.88%) |
Dec 17, 2021 | 110.99 | 113.00 | 108.86 | 112.14 | 5,046,818 | -0.60(-0.53%) |
Dec 16, 2021 | 118.27 | 119.03 | 111.12 | 112.74 | 4,747,603 | -3.59(-3.08%) |
Dec 15, 2021 | 116.08 | 116.90 | 112.69 | 116.33 | 4,594,426 | +1.06(+0.92%) |
Dec 14, 2021 | 115.54 | 117.98 | 112.19 | 115.27 | 7,987,159 | -2.08(-1.78%) |
Dec 13, 2021 | 122.15 | 122.98 | 117.10 | 117.36 | 5,267,570 | -4.37(-3.59%) |
Dec 10, 2021 | 123.33 | 123.84 | 120.39 | 121.72 | 2,585,288 | -0.17(-0.14%) |
Dec 09, 2021 | 123.15 | 124.09 | 121.83 | 121.89 | 4,340,092 | -1.23(-1.00%) |
Dec 08, 2021 | 122.19 | 124.43 | 121.77 | 123.12 | 7,838,692 | -3.63(-2.86%) |
Dec 07, 2021 | 125.41 | 128.71 | 125.27 | 126.75 | 3,328,099 | +4.19(+3.42%) |
Dec 06, 2021 | 122.81 | 123.22 | 118.44 | 122.56 | 5,268,032 | -0.48(-0.39%) |
Dec 03, 2021 | 129.74 | 130.47 | 121.00 | 123.04 | 4,874,883 | -5.45(-4.24%) |
Dec 02, 2021 | 124.82 | 129.45 | 123.42 | 128.49 | 3,534,802 | +3.27(+2.61%) |
Dec 01, 2021 | 131.00 | 132.86 | 124.74 | 125.22 | 5,193,515 | -3.46(-2.69%) |
Nov 30, 2021 | 134.78 | 135.14 | 128.68 | 128.68 | 15,596,153 | -6.76(-4.99%) |
Nov 29, 2021 | 133.00 | 136.01 | 132.90 | 135.44 | 3,685,320 | +4.61(+3.53%) |
Nov 26, 2021 | 131.26 | 131.99 | 130.25 | 130.83 | 2,935,572 | -4.02(-2.98%) |
Nov 24, 2021 | 130.89 | 135.07 | 130.08 | 134.85 | 3,025,083 | +2.47(+1.86%) |
Nov 23, 2021 | 130.57 | 133.47 | 129.99 | 132.38 | 3,080,855 | +1.03(+0.78%) |
Nov 22, 2021 | 133.78 | 136.17 | 131.26 | 131.36 | 5,414,624 | -1.87(-1.40%) |
Nov 19, 2021 | 136.16 | 136.26 | 132.24 | 133.22 | 3,152,071 | -0.37(-0.28%) |
Nov 18, 2021 | 132.68 | 134.00 | 133.28 | 133.59 | 3,313,251 | +1.61(+1.22%) |
Nov 17, 2021 | 131.74 | 133.24 | 131.04 | 131.98 | 2,833,882 | +0.78(+0.60%) |
Nov 16, 2021 | 129.32 | 131.88 | 128.85 | 131.20 | 2,672,318 | +1.29(+0.99%) |
Nov 15, 2021 | 130.55 | 131.53 | 129.57 | 129.91 | 2,446,507 | -0.18(-0.14%) |
Nov 12, 2021 | 128.59 | 130.23 | 128.35 | 130.09 | 3,019,299 | +1.53(+1.19%) |
Nov 11, 2021 | 128.39 | 129.84 | 127.87 | 128.56 | 2,304,260 | +1.69(+1.33%) |
Nov 10, 2021 | 131.25 | 126.87 | 3,806,561 | -6.30(-4.73%) | ||
Nov 09, 2021 | 129.18 | 133.55 | 128.66 | 133.18 | 3,875,390 | +3.96(+3.06%) |
Nov 08, 2021 | 130.91 | 130.99 | 129.13 | 129.22 | 4,216,934 | -0.46(-0.36%) |
Nov 05, 2021 | 131.42 | 131.65 | 127.67 | 129.68 | 3,983,395 | -1.80(-1.37%) |
Nov 04, 2021 | 131.46 | 131.57 | 128.75 | 131.48 | 4,851,655 | +0.03(+0.02%) |
Nov 03, 2021 | 130.97 | 132.66 | 129.05 | 131.46 | 3,107,979 | +0.52(+0.40%) |
Nov 02, 2021 | 125.42 | 130.97 | 125.14 | 130.94 | 4,054,530 | +5.79(+4.62%) |
Nov 01, 2021 | 127.00 | 125.33 | 122.72 | 125.15 | 3,062,658 | -0.77(-0.61%) |
Oct 29, 2021 | 124.69 | 126.07 | 123.65 | 125.92 | 4,507,935 | +0.13(+0.10%) |
Oct 28, 2021 | 124.23 | 126.58 | 124.22 | 125.80 | 3,292,246 | +2.60(+2.11%) |
Oct 27, 2021 | 127.72 | 128.81 | 123.03 | 123.20 | 4,208,692 | -5.12(-3.99%) |
Oct 26, 2021 | 126.82 | 128.32 | 3,148,790 | +2.34(+1.86%) | ||
Oct 25, 2021 | 126.06 | 127.40 | 124.88 | 125.98 | 3,090,813 | +1.75(+1.41%) |
Oct 22, 2021 | 120.94 | 124.42 | 120.37 | 124.23 | 3,707,998 | +4.61(+3.86%) |
Oct 21, 2021 | 119.34 | 121.63 | 118.24 | 119.61 | 4,709,463 | +3.46(+2.98%) |
Oct 20, 2021 | 115.31 | 116.41 | 114.14 | 116.16 | 3,223,391 | +1.72(+1.50%) |
Oct 19, 2021 | 112.75 | 115.22 | 112.41 | 114.44 | 2,416,532 | +2.69(+2.41%) |
Oct 18, 2021 | 111.38 | 112.47 | 110.62 | 111.75 | 2,902,399 | +0.70(+0.63%) |
Oct 15, 2021 | 111.75 | 114.05 | 109.60 | 111.05 | 3,168,534 | +0.90(+0.82%) |
Oct 14, 2021 | 108.63 | 110.60 | 108.39 | 110.15 | 3,583,015 | +3.02(+2.81%) |
Oct 13, 2021 | 105.87 | 107.27 | 104.78 | 107.13 | 2,346,362 | +2.48(+2.37%) |
Oct 12, 2021 | 104.66 | 105.88 | 103.45 | 104.65 | 2,620,800 | +1.26(+1.22%) |
Oct 11, 2021 | 104.55 | 105.80 | 103.31 | 103.39 | 1,551,958 | -1.71(-1.62%) |
Oct 08, 2021 | 104.22 | 105.89 | 104.22 | 105.09 | 2,144,772 | +1.04(+1.00%) |
Oct 07, 2021 | 104.00 | 105.45 | 103.77 | 104.05 | 3,999,710 | +1.27(+1.24%) |
Oct 06, 2021 | 102.15 | 103.19 | 100.49 | 102.78 | 3,007,469 | -0.85(-0.82%) |
Oct 05, 2021 | 101.55 | 104.07 | 100.70 | 103.63 | 3,791,907 | +3.48(+3.48%) |
Oct 04, 2021 | 101.91 | 103.46 | 98.21 | 100.15 | 8,509,610 | -4.33(-4.15%) |