Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.48 | 117.45 | 114.81 | 116.85 | 528,926 | +0.87(+0.75%) |
Dec 30, 2021 | 113.81 | 116.89 | 113.25 | 115.98 | 485,992 | +2.96(+2.62%) |
Dec 29, 2021 | 113.19 | 113.66 | 112.61 | 113.02 | 1,271,032 | +0.28(+0.25%) |
Dec 28, 2021 | 112.82 | 113.97 | 112.47 | 112.74 | 819,527 | -0.62(-0.55%) |
Dec 27, 2021 | 112.45 | 114.72 | 111.18 | 113.36 | 751,623 | +1.24(+1.11%) |
Dec 23, 2021 | 111.28 | 112.62 | 110.06 | 112.12 | 507,850 | +0.38(+0.34%) |
Dec 22, 2021 | 112.37 | 114.47 | 111.36 | 111.74 | 1,145,041 | +0.85(+0.77%) |
Dec 21, 2021 | 111.19 | 111.70 | 109.16 | 110.89 | 1,573,024 | +0.33(+0.30%) |
Dec 20, 2021 | 113.49 | 113.49 | 109.82 | 110.56 | 1,243,086 | -3.39(-2.97%) |
Dec 17, 2021 | 115.23 | 116.80 | 113.91 | 113.95 | 2,798,939 | -2.16(-1.86%) |
Dec 16, 2021 | 117.98 | 119.80 | 116.07 | 116.11 | 933,319 | -0.09(-0.08%) |
Dec 15, 2021 | 115.62 | 117.90 | 115.45 | 116.20 | 1,251,612 | +0.22(+0.19%) |
Dec 14, 2021 | 114.00 | 117.18 | 113.00 | 115.98 | 1,280,041 | +1.70(+1.49%) |
Dec 13, 2021 | 120.60 | 120.60 | 113.60 | 114.28 | 1,151,596 | -6.39(-5.30%) |
Dec 10, 2021 | 120.09 | 120.96 | 118.67 | 120.67 | 1,411,627 | +1.01(+0.84%) |
Dec 09, 2021 | 119.63 | 120.84 | 119.00 | 119.66 | 770,644 | -0.64(-0.53%) |
Dec 08, 2021 | 122.96 | 123.29 | 118.95 | 120.30 | 707,208 | -2.59(-2.11%) |
Dec 07, 2021 | 126.92 | 126.92 | 122.70 | 122.89 | 1,232,802 | -1.68(-1.35%) |
Dec 06, 2021 | 125.58 | 128.42 | 124.45 | 124.57 | 675,651 | +0.53(+0.43%) |
Dec 03, 2021 | 126.50 | 127.49 | 123.36 | 124.04 | 860,554 | -2.76(-2.18%) |
Dec 02, 2021 | 123.36 | 128.66 | 122.97 | 126.80 | 793,635 | +4.13(+3.37%) |
Dec 01, 2021 | 125.78 | 128.30 | 122.57 | 122.67 | 574,940 | -1.18(-0.95%) |
Nov 30, 2021 | 125.76 | 128.22 | 123.62 | 123.85 | 716,619 | -3.61(-2.83%) |
Nov 29, 2021 | 128.51 | 129.49 | 127.12 | 127.46 | 504,240 | +0.27(+0.21%) |
Nov 26, 2021 | 122.20 | 128.52 | 121.90 | 127.19 | 409,293 | +0.20(+0.16%) |
Nov 24, 2021 | 126.00 | 127.85 | 124.28 | 126.99 | 433,560 | -0.63(-0.49%) |
Nov 23, 2021 | 125.31 | 128.20 | 124.18 | 127.62 | 570,012 | +1.66(+1.32%) |
Nov 22, 2021 | 119.38 | 126.90 | 119.07 | 125.96 | 977,141 | +8.11(+6.88%) |
Nov 19, 2021 | 120.00 | 120.57 | 117.69 | 117.85 | 773,620 | -3.01(-2.49%) |
Nov 18, 2021 | 117.44 | 121.76 | 116.65 | 120.86 | 1,232,291 | +3.11(+2.64%) |
Nov 17, 2021 | 130.50 | 130.76 | 115.40 | 117.75 | 2,213,687 | -13.15(-10.05%) |
Nov 16, 2021 | 128.50 | 131.49 | 127.18 | 130.90 | 661,888 | +1.88(+1.46%) |
Nov 15, 2021 | 128.96 | 130.12 | 127.23 | 129.02 | 443,065 | +0.34(+0.26%) |
Nov 12, 2021 | 125.00 | 129.68 | 125.00 | 128.68 | 848,823 | +3.74(+2.99%) |
Nov 11, 2021 | 124.56 | 126.21 | 124.13 | 124.94 | 824,388 | +0.49(+0.39%) |
Nov 10, 2021 | 124.13 | 124.45 | 998,540 | -0.69(-0.55%) | ||
Nov 09, 2021 | 122.24 | 126.66 | 122.24 | 125.14 | 907,515 | +2.78(+2.27%) |
Nov 08, 2021 | 124.20 | 124.97 | 120.66 | 122.36 | 919,424 | -1.29(-1.04%) |
Nov 05, 2021 | 122.89 | 124.70 | 122.29 | 123.65 | 800,672 | +1.62(+1.33%) |
Nov 04, 2021 | 122.52 | 122.97 | 119.62 | 122.03 | 512,152 | -0.35(-0.29%) |
Nov 03, 2021 | 120.67 | 125.65 | 120.32 | 122.38 | 761,933 | +2.27(+1.89%) |
Nov 02, 2021 | 123.00 | 123.16 | 119.78 | 120.11 | 808,346 | -3.27(-2.65%) |
Nov 01, 2021 | 121.93 | 124.14 | 121.55 | 123.38 | 773,748 | +2.26(+1.87%) |
Oct 29, 2021 | 120.47 | 122.94 | 120.11 | 121.12 | 601,588 | +0.26(+0.22%) |
Oct 28, 2021 | 121.36 | 121.85 | 118.10 | 120.86 | 830,338 | +0.47(+0.39%) |
Oct 27, 2021 | 124.44 | 125.01 | 120.34 | 120.39 | 975,966 | -5.04(-4.02%) |
Oct 26, 2021 | 130.75 | 124.32 | 125.43 | 1,044,230 | -5.61(-4.28%) | |
Oct 25, 2021 | 129.34 | 133.48 | 129.34 | 131.04 | 1,227,019 | +0.56(+0.43%) |
Oct 22, 2021 | 127.14 | 132.89 | 126.30 | 130.48 | 1,320,028 | +4.48(+3.56%) |
Oct 21, 2021 | 127.65 | 131.12 | 122.41 | 126.00 | 3,368,537 | +9.04(+7.73%) |
Oct 20, 2021 | 117.42 | 120.66 | 116.81 | 116.96 | 1,448,574 | +1.52(+1.32%) |
Oct 19, 2021 | 118.37 | 118.37 | 114.90 | 115.44 | 747,114 | -1.88(-1.60%) |
Oct 18, 2021 | 115.97 | 117.92 | 115.97 | 117.32 | 617,504 | +0.61(+0.52%) |
Oct 15, 2021 | 117.35 | 119.03 | 116.55 | 116.71 | 672,206 | +0.67(+0.58%) |
Oct 14, 2021 | 115.16 | 116.91 | 114.33 | 116.04 | 610,049 | +1.67(+1.46%) |
Oct 13, 2021 | 116.73 | 117.37 | 113.90 | 114.37 | 936,244 | -2.81(-2.40%) |
Oct 12, 2021 | 118.54 | 119.00 | 116.92 | 117.18 | 422,854 | -0.42(-0.36%) |
Oct 11, 2021 | 118.35 | 119.78 | 116.94 | 117.60 | 682,429 | -0.52(-0.44%) |
Oct 08, 2021 | 117.41 | 120.64 | 117.36 | 118.12 | 606,288 | +0.63(+0.54%) |
Oct 07, 2021 | 116.37 | 118.73 | 116.37 | 117.49 | 1,032,039 | +2.34(+2.03%) |
Oct 06, 2021 | 114.07 | 115.73 | 113.12 | 115.15 | 661,183 | +0.09(+0.08%) |
Oct 05, 2021 | 120.28 | 120.25 | 114.95 | 115.06 | 1,114,031 | -5.19(-4.32%) |
Oct 04, 2021 | 119.09 | 121.46 | 117.91 | 120.25 | 818,067 | +0.83(+0.70%) |