Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 142.07 | 143.38 | 140.39 | 140.53 | 76,036 | -1.60(-1.13%) |
Dec 30, 2021 | 141.77 | 143.70 | 141.77 | 142.13 | 74,721 | +0.56(+0.40%) |
Dec 29, 2021 | 138.72 | 142.29 | 138.52 | 141.57 | 73,207 | +2.72(+1.96%) |
Dec 28, 2021 | 140.57 | 141.30 | 138.05 | 138.85 | 70,655 | -1.27(-0.91%) |
Dec 27, 2021 | 137.55 | 140.17 | 137.11 | 140.12 | 90,636 | +4.05(+2.98%) |
Dec 23, 2021 | 135.52 | 137.22 | 134.24 | 136.06 | 109,609 | +1.65(+1.23%) |
Dec 22, 2021 | 129.84 | 134.54 | 129.01 | 134.42 | 107,302 | +4.65(+3.59%) |
Dec 21, 2021 | 129.59 | 129.88 | 125.77 | 129.76 | 68,859 | +1.55(+1.21%) |
Dec 20, 2021 | 129.85 | 130.85 | 124.89 | 128.21 | 101,269 | -2.51(-1.92%) |
Dec 17, 2021 | 131.67 | 133.68 | 129.01 | 130.72 | 109,909 | -2.66(-1.99%) |
Dec 16, 2021 | 131.51 | 135.27 | 130.29 | 133.38 | 153,957 | +2.55(+1.95%) |
Dec 15, 2021 | 124.00 | 131.21 | 124.00 | 130.83 | 126,061 | +7.52(+6.10%) |
Dec 14, 2021 | 123.31 | 125.11 | 121.78 | 123.31 | 68,306 | -1.67(-1.33%) |
Dec 13, 2021 | 121.52 | 125.86 | 121.52 | 124.97 | 75,882 | +3.59(+2.95%) |
Dec 10, 2021 | 120.20 | 122.14 | 119.33 | 121.39 | 51,484 | +1.10(+0.92%) |
Dec 09, 2021 | 119.03 | 121.35 | 118.97 | 120.28 | 46,147 | +0.96(+0.80%) |
Dec 08, 2021 | 117.98 | 119.67 | 116.10 | 119.33 | 47,090 | +2.66(+2.28%) |
Dec 07, 2021 | 114.92 | 117.48 | 114.33 | 116.67 | 42,675 | +4.26(+3.79%) |
Dec 06, 2021 | 111.78 | 113.65 | 110.88 | 112.41 | 44,805 | +1.60(+1.44%) |
Dec 03, 2021 | 112.01 | 113.45 | 107.90 | 110.81 | 69,985 | +0.87(+0.79%) |
Dec 02, 2021 | 107.90 | 111.15 | 106.73 | 109.94 | 85,286 | +1.23(+1.13%) |
Dec 01, 2021 | 110.75 | 114.82 | 108.56 | 108.70 | 80,181 | -0.53(-0.49%) |
Nov 30, 2021 | 113.97 | 114.92 | 108.67 | 109.24 | 90,788 | -6.56(-5.67%) |
Nov 29, 2021 | 117.45 | 118.00 | 115.56 | 115.80 | 50,051 | +0.93(+0.81%) |
Nov 26, 2021 | 117.00 | 119.22 | 113.74 | 114.87 | 90,509 | -1.34(-1.15%) |
Nov 24, 2021 | 116.03 | 116.66 | 114.80 | 116.20 | 56,565 | -0.12(-0.10%) |
Nov 23, 2021 | 114.92 | 116.61 | 113.35 | 116.32 | 111,908 | +0.32(+0.28%) |
Nov 22, 2021 | 117.99 | 119.19 | 115.56 | 116.00 | 175,006 | -1.47(-1.25%) |
Nov 19, 2021 | 120.64 | 121.99 | 117.28 | 117.47 | 98,101 | -2.28(-1.90%) |
Nov 18, 2021 | 120.04 | 119.98 | 119.53 | 119.75 | 51,128 | +0.12(+0.10%) |
Nov 17, 2021 | 119.22 | 121.05 | 118.05 | 119.64 | 84,602 | +0.57(+0.48%) |
Nov 16, 2021 | 117.62 | 121.14 | 116.96 | 119.06 | 280,922 | +1.35(+1.14%) |
Nov 15, 2021 | 120.64 | 120.64 | 117.44 | 117.72 | 34,892 | -2.10(-1.76%) |
Nov 12, 2021 | 120.19 | 120.58 | 118.08 | 119.82 | 42,362 | +1.46(+1.24%) |
Nov 11, 2021 | 119.54 | 119.54 | 117.28 | 118.36 | 44,674 | -0.89(-0.75%) |
Nov 10, 2021 | 118.10 | 119.25 | 60,848 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.47 | 119.85 | 117.52 | 118.21 | 56,777 | -1.47(-1.23%) |
Nov 08, 2021 | 117.85 | 119.87 | 116.77 | 119.68 | 100,133 | +1.83(+1.55%) |
Nov 05, 2021 | 119.00 | 119.70 | 114.86 | 117.85 | 186,514 | -3.61(-2.98%) |
Nov 04, 2021 | 123.57 | 123.57 | 119.00 | 121.47 | 90,613 | -2.58(-2.08%) |
Nov 03, 2021 | 121.21 | 124.13 | 120.13 | 124.04 | 100,038 | +2.31(+1.89%) |
Nov 02, 2021 | 121.29 | 123.67 | 118.06 | 121.74 | 117,672 | +2.17(+1.82%) |
Nov 01, 2021 | 120.53 | 120.91 | 118.43 | 119.57 | 91,584 | -0.64(-0.53%) |
Oct 29, 2021 | 116.43 | 120.39 | 115.05 | 120.21 | 99,197 | +3.36(+2.88%) |
Oct 28, 2021 | 114.41 | 118.06 | 114.41 | 116.84 | 54,834 | +2.88(+2.53%) |
Oct 27, 2021 | 117.23 | 117.53 | 113.89 | 113.97 | 68,823 | -2.90(-2.48%) |
Oct 26, 2021 | 115.84 | 117.64 | 116.86 | 66,418 | +1.84(+1.60%) | |
Oct 25, 2021 | 114.68 | 115.31 | 112.09 | 115.02 | 94,944 | +0.40(+0.35%) |
Oct 22, 2021 | 113.47 | 114.68 | 112.59 | 114.62 | 74,465 | +1.27(+1.12%) |
Oct 21, 2021 | 112.34 | 113.39 | 110.26 | 113.36 | 80,608 | +1.55(+1.39%) |
Oct 20, 2021 | 109.22 | 112.35 | 109.22 | 111.81 | 131,634 | +4.55(+4.25%) |
Oct 19, 2021 | 104.65 | 108.07 | 104.65 | 107.25 | 103,996 | +4.03(+3.91%) |
Oct 18, 2021 | 104.21 | 104.21 | 102.06 | 103.22 | 60,973 | -2.31(-2.19%) |
Oct 15, 2021 | 105.62 | 106.75 | 105.01 | 105.53 | 54,715 | +1.74(+1.68%) |
Oct 14, 2021 | 102.80 | 104.83 | 102.80 | 103.78 | 87,686 | +4.25(+4.27%) |
Oct 13, 2021 | 99.55 | 100.78 | 97.87 | 99.53 | 59,508 | +0.27(+0.27%) |
Oct 12, 2021 | 101.73 | 101.76 | 98.41 | 99.26 | 48,829 | -1.44(-1.43%) |
Oct 11, 2021 | 102.81 | 104.36 | 100.45 | 100.70 | 43,401 | -2.25(-2.18%) |
Oct 08, 2021 | 104.96 | 105.47 | 102.60 | 102.95 | 45,855 | -1.51(-1.45%) |
Oct 07, 2021 | 102.60 | 106.51 | 102.37 | 104.46 | 77,352 | +3.80(+3.77%) |
Oct 06, 2021 | 99.42 | 100.86 | 97.32 | 100.66 | 96,524 | -0.65(-0.64%) |
Oct 05, 2021 | 100.61 | 104.13 | 100.32 | 101.31 | 48,235 | +1.69(+1.69%) |
Oct 04, 2021 | 103.07 | 104.19 | 97.82 | 99.62 | 108,327 | -4.75(-4.55%) |