Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 119.34 | 120.23 | 119.00 | 119.04 | 3,775,045 | -0.22(-0.19%) |
Dec 30, 2021 | 119.12 | 119.67 | 118.75 | 119.26 | 3,543,476 | +0.50(+0.42%) |
Dec 29, 2021 | 117.92 | 119.53 | 117.83 | 118.77 | 4,758,962 | +0.64(+0.54%) |
Dec 28, 2021 | 117.21 | 118.65 | 117.20 | 118.12 | 3,868,315 | +0.90(+0.77%) |
Dec 27, 2021 | 116.34 | 117.25 | 115.74 | 117.22 | 4,821,255 | +0.88(+0.76%) |
Dec 23, 2021 | 115.78 | 116.64 | 115.35 | 116.34 | 4,097,166 | +0.78(+0.68%) |
Dec 22, 2021 | 114.94 | 115.59 | 113.64 | 115.56 | 4,402,354 | +0.69(+0.61%) |
Dec 21, 2021 | 113.70 | 115.19 | 113.70 | 114.86 | 5,451,176 | +1.70(+1.50%) |
Dec 20, 2021 | 111.97 | 113.29 | 111.06 | 113.16 | 5,545,677 | -0.30(-0.27%) |
Dec 17, 2021 | 112.10 | 114.57 | 111.52 | 113.47 | 11,728,715 | +1.31(+1.17%) |
Dec 16, 2021 | 110.00 | 112.79 | 109.97 | 112.16 | 8,169,616 | +2.51(+2.29%) |
Dec 15, 2021 | 110.26 | 111.16 | 108.82 | 109.64 | 5,601,359 | -0.58(-0.53%) |
Dec 14, 2021 | 108.97 | 111.36 | 108.92 | 110.22 | 6,416,482 | +1.05(+0.96%) |
Dec 13, 2021 | 110.22 | 110.75 | 107.58 | 109.17 | 7,686,329 | -1.34(-1.22%) |
Dec 10, 2021 | 110.70 | 111.62 | 109.87 | 110.52 | 5,577,443 | +0.46(+0.42%) |
Dec 09, 2021 | 108.79 | 110.39 | 108.47 | 110.06 | 5,178,814 | +0.49(+0.45%) |
Dec 08, 2021 | 108.66 | 109.89 | 108.23 | 109.56 | 6,154,342 | +1.28(+1.18%) |
Dec 07, 2021 | 107.29 | 108.73 | 106.94 | 108.28 | 5,830,475 | +1.49(+1.39%) |
Dec 06, 2021 | 106.34 | 107.90 | 106.34 | 106.80 | 5,368,993 | +0.95(+0.90%) |
Dec 03, 2021 | 104.52 | 106.31 | 104.52 | 105.84 | 7,444,368 | +1.73(+1.66%) |
Dec 02, 2021 | 104.53 | 105.08 | 103.81 | 104.11 | 5,910,020 | -0.02(-0.02%) |
Dec 01, 2021 | 105.32 | 105.92 | 104.07 | 104.13 | 6,696,093 | -0.16(-0.15%) |
Nov 30, 2021 | 104.65 | 106.20 | 103.71 | 104.29 | 10,386,613 | -1.25(-1.18%) |
Nov 29, 2021 | 105.65 | 106.53 | 104.67 | 105.54 | 10,032,626 | +2.39(+2.32%) |
Nov 26, 2021 | 102.42 | 103.61 | 102.03 | 103.14 | 3,763,654 | -0.82(-0.79%) |
Nov 24, 2021 | 103.45 | 104.44 | 103.38 | 103.96 | 3,616,328 | -0.05(-0.05%) |
Nov 23, 2021 | 104.02 | 105.04 | 103.35 | 104.02 | 5,516,155 | +0.29(+0.27%) |
Nov 22, 2021 | 103.31 | 105.81 | 102.59 | 103.73 | 7,204,127 | +0.37(+0.36%) |
Nov 19, 2021 | 103.75 | 103.81 | 102.66 | 103.36 | 6,045,810 | -0.54(-0.52%) |
Nov 18, 2021 | 105.42 | 104.08 | 103.84 | 103.90 | 5,670,731 | -1.25(-1.19%) |
Nov 17, 2021 | 105.43 | 106.28 | 104.90 | 105.15 | 4,538,032 | -0.36(-0.34%) |
Nov 16, 2021 | 105.91 | 106.79 | 105.47 | 105.50 | 5,243,743 | -0.36(-0.34%) |
Nov 15, 2021 | 106.47 | 107.02 | 105.37 | 105.87 | 5,663,587 | -0.08(-0.08%) |
Nov 12, 2021 | 106.88 | 107.44 | 105.79 | 105.95 | 6,083,708 | -1.17(-1.09%) |
Nov 11, 2021 | 107.68 | 108.47 | 106.95 | 107.12 | 5,210,013 | +0.05(+0.04%) |
Nov 10, 2021 | 107.77 | 107.07 | 7,040,306 | -0.56(-0.52%) | ||
Nov 09, 2021 | 109.16 | 109.46 | 107.11 | 107.63 | 8,230,490 | -1.83(-1.67%) |
Nov 08, 2021 | 108.97 | 109.67 | 108.57 | 109.46 | 6,394,782 | +0.82(+0.75%) |
Nov 05, 2021 | 106.72 | 108.78 | 106.72 | 108.64 | 7,726,125 | +2.43(+2.28%) |
Nov 04, 2021 | 108.15 | 108.40 | 105.38 | 106.22 | 8,198,445 | -0.61(-0.57%) |
Nov 03, 2021 | 106.06 | 106.95 | 105.60 | 106.82 | 6,439,124 | +0.80(+0.75%) |
Nov 02, 2021 | 106.12 | 106.85 | 104.95 | 106.02 | 5,389,673 | -0.08(-0.08%) |
Nov 01, 2021 | 105.07 | 106.13 | 104.37 | 106.11 | 7,024,946 | +0.99(+0.94%) |
Oct 29, 2021 | 105.39 | 106.14 | 104.95 | 105.11 | 7,041,729 | -0.62(-0.59%) |
Oct 28, 2021 | 105.17 | 106.13 | 104.71 | 105.74 | 7,752,784 | +0.56(+0.54%) |
Oct 27, 2021 | 107.08 | 107.45 | 105.04 | 105.17 | 8,335,529 | -1.65(-1.54%) |
Oct 26, 2021 | 107.15 | 106.82 | 10,140,923 | -0.43(-0.40%) | ||
Oct 25, 2021 | 107.16 | 108.10 | 106.66 | 107.25 | 7,584,876 | -0.20(-0.19%) |
Oct 22, 2021 | 107.59 | 109.44 | 106.39 | 107.45 | 13,784,323 | -0.38(-0.35%) |
Oct 21, 2021 | 112.18 | 112.18 | 107.64 | 107.83 | 37,430,356 | -11.40(-9.56%) |
Oct 20, 2021 | 119.05 | 119.48 | 118.22 | 119.23 | 7,342,031 | -0.07(-0.06%) |
Oct 19, 2021 | 118.54 | 120.11 | 118.07 | 119.30 | 5,163,589 | -0.29(-0.24%) |
Oct 18, 2021 | 121.00 | 121.79 | 119.11 | 119.58 | 7,322,071 | -1.92(-1.58%) |
Oct 15, 2021 | 120.48 | 121.71 | 119.98 | 121.51 | 3,835,507 | +1.02(+0.85%) |
Oct 14, 2021 | 118.51 | 120.93 | 118.48 | 120.48 | 5,018,706 | +2.21(+1.87%) |
Oct 13, 2021 | 118.07 | 118.82 | 117.35 | 118.27 | 3,428,425 | +0.24(+0.21%) |
Oct 12, 2021 | 119.49 | 119.57 | 117.89 | 118.03 | 3,747,062 | -1.65(-1.38%) |
Oct 11, 2021 | 120.58 | 121.06 | 119.65 | 119.68 | 3,323,211 | -0.66(-0.55%) |
Oct 08, 2021 | 119.16 | 120.70 | 118.52 | 120.34 | 4,440,966 | +1.18(+0.99%) |
Oct 07, 2021 | 119.93 | 120.49 | 118.92 | 119.16 | 4,550,939 | -0.46(-0.39%) |
Oct 06, 2021 | 119.72 | 120.47 | 118.38 | 119.62 | 6,340,561 | -0.66(-0.55%) |
Oct 05, 2021 | 121.63 | 121.84 | 119.85 | 120.28 | 8,300,283 | -0.81(-0.67%) |
Oct 04, 2021 | 119.94 | 122.68 | 119.61 | 121.09 | 8,747,525 | +0.66(+0.55%) |