Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.96 | 111.24 | 109.67 | 110.87 | 645,507 | +1.01(+0.92%) |
Dec 30, 2021 | 110.43 | 110.90 | 109.77 | 109.86 | 979,219 | -0.29(-0.26%) |
Dec 29, 2021 | 110.28 | 111.19 | 109.69 | 110.15 | 1,559,768 | +0.30(+0.27%) |
Dec 28, 2021 | 110.02 | 110.47 | 109.57 | 109.85 | 849,333 | -0.47(-0.43%) |
Dec 27, 2021 | 110.16 | 111.44 | 110.05 | 110.32 | 929,100 | +0.52(+0.48%) |
Dec 23, 2021 | 109.81 | 111.57 | 109.80 | 109.80 | 1,524,337 | +0.33(+0.31%) |
Dec 22, 2021 | 108.64 | 110.20 | 108.29 | 109.46 | 1,183,470 | +0.80(+0.74%) |
Dec 21, 2021 | 108.19 | 109.23 | 106.53 | 108.66 | 2,109,100 | +0.93(+0.86%) |
Dec 20, 2021 | 108.87 | 109.70 | 106.84 | 107.73 | 3,743,973 | -7.16(-6.23%) |
Dec 17, 2021 | 115.03 | 116.55 | 114.80 | 114.89 | 1,725,639 | -1.41(-1.21%) |
Dec 16, 2021 | 115.89 | 117.29 | 115.27 | 116.29 | 1,404,273 | +0.88(+0.77%) |
Dec 15, 2021 | 113.78 | 115.96 | 113.78 | 115.41 | 2,174,659 | +1.98(+1.74%) |
Dec 14, 2021 | 112.98 | 114.17 | 112.60 | 113.43 | 2,637,985 | +0.25(+0.22%) |
Dec 13, 2021 | 116.00 | 116.00 | 112.41 | 113.18 | 2,770,384 | -3.63(-3.11%) |
Dec 10, 2021 | 116.75 | 117.60 | 116.01 | 116.81 | 1,364,541 | +0.67(+0.58%) |
Dec 09, 2021 | 116.75 | 117.01 | 116.03 | 116.14 | 1,599,190 | -1.04(-0.89%) |
Dec 08, 2021 | 118.42 | 119.04 | 116.23 | 117.18 | 1,568,585 | -0.78(-0.67%) |
Dec 07, 2021 | 117.58 | 118.47 | 117.26 | 117.96 | 2,670,302 | +1.63(+1.40%) |
Dec 06, 2021 | 115.62 | 117.04 | 115.14 | 116.34 | 1,327,690 | +1.76(+1.54%) |
Dec 03, 2021 | 115.63 | 116.13 | 113.59 | 114.57 | 1,349,239 | -0.86(-0.74%) |
Dec 02, 2021 | 112.67 | 116.49 | 112.67 | 115.43 | 1,279,418 | +2.50(+2.21%) |
Dec 01, 2021 | 114.44 | 115.82 | 112.84 | 112.94 | 1,306,785 | -0.33(-0.29%) |
Nov 30, 2021 | 114.11 | 114.84 | 112.54 | 113.27 | 1,278,234 | -1.61(-1.40%) |
Nov 29, 2021 | 114.63 | 115.58 | 114.11 | 114.88 | 1,141,069 | +1.34(+1.18%) |
Nov 26, 2021 | 114.45 | 114.86 | 113.11 | 113.53 | 782,240 | -3.67(-3.13%) |
Nov 24, 2021 | 116.52 | 117.28 | 115.58 | 117.20 | 964,223 | +0.36(+0.31%) |
Nov 23, 2021 | 115.46 | 116.94 | 115.42 | 116.85 | 985,510 | +1.11(+0.96%) |
Nov 22, 2021 | 115.92 | 116.52 | 115.44 | 115.74 | 819,834 | -0.05(-0.04%) |
Nov 19, 2021 | 115.70 | 116.15 | 114.83 | 115.78 | 972,563 | +0.08(+0.07%) |
Nov 18, 2021 | 113.95 | 115.91 | 115.51 | 115.70 | 973,571 | +1.43(+1.25%) |
Nov 17, 2021 | 115.80 | 116.00 | 114.10 | 114.27 | 670,828 | -1.65(-1.42%) |
Nov 16, 2021 | 115.48 | 116.84 | 115.19 | 115.92 | 855,266 | +0.36(+0.31%) |
Nov 15, 2021 | 116.29 | 116.59 | 115.40 | 115.56 | 774,048 | -0.64(-0.55%) |
Nov 12, 2021 | 116.13 | 116.79 | 115.41 | 116.20 | 1,126,347 | -0.05(-0.04%) |
Nov 11, 2021 | 116.77 | 117.23 | 116.00 | 116.25 | 914,993 | -0.86(-0.73%) |
Nov 10, 2021 | 117.95 | 117.11 | 724,487 | -1.06(-0.90%) | ||
Nov 09, 2021 | 118.01 | 118.73 | 117.53 | 118.17 | 855,153 | +0.15(+0.13%) |
Nov 08, 2021 | 119.43 | 119.43 | 117.44 | 118.02 | 753,324 | -0.91(-0.77%) |
Nov 05, 2021 | 118.50 | 119.13 | 118.10 | 118.93 | 649,051 | +0.98(+0.83%) |
Nov 04, 2021 | 118.83 | 119.14 | 116.94 | 117.95 | 1,430,564 | -0.75(-0.63%) |
Nov 03, 2021 | 118.23 | 119.10 | 117.23 | 118.71 | 837,620 | +0.17(+0.14%) |
Nov 02, 2021 | 119.25 | 119.49 | 118.35 | 118.54 | 919,920 | -0.73(-0.62%) |
Nov 01, 2021 | 119.58 | 119.30 | 118.49 | 119.27 | 856,745 | +0.33(+0.28%) |
Oct 29, 2021 | 118.42 | 119.95 | 117.81 | 118.94 | 1,340,660 | +0.04(+0.03%) |
Oct 28, 2021 | 119.58 | 119.89 | 118.61 | 118.90 | 1,134,829 | +0.05(+0.05%) |
Oct 27, 2021 | 118.62 | 120.07 | 118.12 | 118.85 | 1,695,673 | -0.31(-0.26%) |
Oct 26, 2021 | 120.13 | 119.16 | 119.16 | 1,761,777 | -0.32(-0.27%) | |
Oct 25, 2021 | 121.29 | 121.89 | 119.36 | 119.49 | 1,479,475 | -1.80(-1.48%) |
Oct 22, 2021 | 119.49 | 121.90 | 119.13 | 121.28 | 1,832,207 | +2.50(+2.10%) |
Oct 21, 2021 | 117.04 | 119.25 | 116.80 | 118.79 | 2,739,077 | +1.74(+1.49%) |
Oct 20, 2021 | 117.79 | 118.86 | 114.54 | 117.04 | 4,853,957 | +5.82(+5.23%) |
Oct 19, 2021 | 111.12 | 111.99 | 110.03 | 111.23 | 1,036,356 | +0.68(+0.62%) |
Oct 18, 2021 | 109.18 | 110.85 | 108.79 | 110.55 | 1,228,614 | +0.75(+0.68%) |
Oct 15, 2021 | 109.18 | 109.93 | 108.74 | 109.79 | 994,717 | +0.95(+0.87%) |
Oct 14, 2021 | 107.30 | 109.32 | 107.30 | 108.84 | 1,265,106 | +2.57(+2.42%) |
Oct 13, 2021 | 104.12 | 106.43 | 104.12 | 106.28 | 1,125,371 | +2.34(+2.25%) |
Oct 12, 2021 | 104.19 | 104.53 | 103.43 | 103.94 | 991,993 | -0.22(-0.22%) |
Oct 11, 2021 | 104.84 | 105.84 | 104.17 | 104.17 | 503,596 | -0.46(-0.44%) |
Oct 08, 2021 | 105.07 | 105.44 | 104.03 | 104.62 | 1,095,786 | -0.02(-0.02%) |
Oct 07, 2021 | 106.01 | 106.51 | 104.50 | 104.64 | 1,227,345 | -0.87(-0.82%) |
Oct 06, 2021 | 103.92 | 105.58 | 103.67 | 105.51 | 1,430,156 | +0.46(+0.43%) |
Oct 05, 2021 | 104.54 | 105.59 | 104.49 | 105.05 | 1,139,289 | +0.55(+0.52%) |
Oct 04, 2021 | 105.58 | 106.38 | 104.23 | 104.50 | 1,543,104 | -1.10(-1.04%) |