Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.22 | 128.94 | 127.58 | 128.20 | 1,069,397 | +0.05(+0.04%) |
Dec 30, 2021 | 129.22 | 130.52 | 127.99 | 128.16 | 1,132,092 | -0.87(-0.68%) |
Dec 29, 2021 | 127.42 | 129.69 | 127.42 | 129.03 | 1,396,999 | +1.44(+1.13%) |
Dec 28, 2021 | 127.75 | 128.58 | 126.97 | 127.59 | 1,148,993 | +0.20(+0.15%) |
Dec 27, 2021 | 126.46 | 127.59 | 125.28 | 127.39 | 2,117,567 | +1.32(+1.04%) |
Dec 23, 2021 | 125.85 | 128.86 | 125.78 | 126.08 | 3,025,666 | +0.78(+0.62%) |
Dec 22, 2021 | 121.94 | 127.22 | 118.74 | 125.30 | 4,896,672 | +6.56(+5.52%) |
Dec 21, 2021 | 117.11 | 119.04 | 116.63 | 118.74 | 2,748,902 | +2.47(+2.12%) |
Dec 20, 2021 | 114.75 | 116.34 | 114.16 | 116.27 | 1,688,727 | -0.08(-0.07%) |
Dec 17, 2021 | 116.59 | 117.92 | 116.04 | 116.36 | 3,486,794 | -0.71(-0.61%) |
Dec 16, 2021 | 118.20 | 118.74 | 116.48 | 117.07 | 1,610,340 | -0.59(-0.50%) |
Dec 15, 2021 | 115.21 | 117.89 | 115.05 | 117.66 | 1,566,279 | +2.68(+2.33%) |
Dec 14, 2021 | 115.96 | 116.68 | 113.89 | 114.99 | 1,893,414 | -1.85(-1.58%) |
Dec 13, 2021 | 116.76 | 117.36 | 115.59 | 116.84 | 1,470,078 | +0.14(+0.12%) |
Dec 10, 2021 | 115.30 | 116.73 | 114.97 | 116.70 | 1,244,271 | +1.81(+1.58%) |
Dec 09, 2021 | 115.56 | 115.95 | 114.66 | 114.88 | 1,178,483 | -0.68(-0.58%) |
Dec 08, 2021 | 116.00 | 116.63 | 114.96 | 115.56 | 1,445,631 | -0.08(-0.07%) |
Dec 07, 2021 | 115.17 | 116.45 | 115.17 | 115.64 | 1,293,223 | +1.13(+0.98%) |
Dec 06, 2021 | 113.57 | 114.82 | 113.22 | 114.52 | 1,628,715 | +2.00(+1.78%) |
Dec 03, 2021 | 113.40 | 113.92 | 111.48 | 112.52 | 1,368,577 | -0.80(-0.70%) |
Dec 02, 2021 | 111.28 | 113.97 | 111.18 | 113.31 | 1,487,194 | +2.68(+2.42%) |
Dec 01, 2021 | 113.40 | 114.09 | 110.60 | 110.64 | 2,083,420 | -1.31(-1.17%) |
Nov 30, 2021 | 116.26 | 116.46 | 111.10 | 111.95 | 3,641,655 | -4.25(-3.66%) |
Nov 29, 2021 | 116.19 | 116.88 | 116.19 | 116.21 | 1,942,694 | +1.20(+1.05%) |
Nov 26, 2021 | 116.76 | 117.57 | 114.75 | 115.01 | 943,711 | -2.47(-2.10%) |
Nov 24, 2021 | 117.30 | 118.01 | 116.99 | 117.48 | 1,513,728 | -0.37(-0.31%) |
Nov 23, 2021 | 116.53 | 117.98 | 116.21 | 117.84 | 1,608,811 | +1.02(+0.88%) |
Nov 22, 2021 | 117.27 | 119.11 | 116.48 | 116.82 | 1,516,539 | -0.57(-0.49%) |
Nov 19, 2021 | 118.50 | 118.53 | 117.27 | 117.39 | 1,219,608 | -0.49(-0.41%) |
Nov 18, 2021 | 118.17 | 118.29 | 117.76 | 117.88 | 823,830 | -0.32(-0.27%) |
Nov 17, 2021 | 116.97 | 118.33 | 116.77 | 118.20 | 827,280 | +0.75(+0.64%) |
Nov 16, 2021 | 116.86 | 118.25 | 116.86 | 117.45 | 1,056,463 | +0.54(+0.46%) |
Nov 15, 2021 | 117.13 | 117.35 | 115.85 | 116.91 | 1,014,701 | -0.11(-0.10%) |
Nov 12, 2021 | 116.19 | 117.50 | 115.91 | 117.03 | 777,154 | +1.13(+0.97%) |
Nov 11, 2021 | 115.72 | 116.28 | 115.28 | 115.90 | 715,200 | +0.27(+0.24%) |
Nov 10, 2021 | 115.52 | 115.63 | 982,821 | +0.13(+0.11%) | ||
Nov 09, 2021 | 115.70 | 115.80 | 114.33 | 115.49 | 1,240,026 | -0.21(-0.18%) |
Nov 08, 2021 | 117.32 | 117.68 | 114.97 | 115.70 | 1,106,279 | -1.35(-1.16%) |
Nov 05, 2021 | 117.13 | 118.16 | 116.72 | 117.05 | 1,224,320 | +0.84(+0.72%) |
Nov 04, 2021 | 115.80 | 116.70 | 115.32 | 116.22 | 1,013,879 | +0.27(+0.23%) |
Nov 03, 2021 | 116.08 | 116.33 | 114.22 | 115.94 | 1,007,178 | +0.02(+0.02%) |
Nov 02, 2021 | 114.75 | 115.94 | 114.35 | 115.93 | 1,516,973 | +1.72(+1.51%) |
Nov 01, 2021 | 115.78 | 114.70 | 113.58 | 114.21 | 1,274,071 | -1.58(-1.36%) |
Oct 29, 2021 | 115.72 | 116.32 | 115.17 | 115.78 | 1,363,151 | +0.54(+0.47%) |
Oct 28, 2021 | 114.40 | 115.24 | 1,345,469 | +0.82(+0.72%) | ||
Oct 27, 2021 | 115.27 | 115.80 | 113.71 | 114.42 | 1,318,367 | -0.98(-0.85%) |
Oct 26, 2021 | 115.33 | 115.82 | 115.40 | 1,069,658 | +0.33(+0.28%) | |
Oct 25, 2021 | 115.23 | 115.89 | 114.91 | 115.07 | 974,382 | -0.55(-0.48%) |
Oct 22, 2021 | 114.44 | 116.03 | 115.62 | 1,282,217 | +1.30(+1.14%) | |
Oct 21, 2021 | 113.75 | 114.45 | 113.27 | 114.33 | 1,143,084 | +0.46(+0.40%) |
Oct 20, 2021 | 113.97 | 114.19 | 113.31 | 113.87 | 964,704 | +0.07(+0.07%) |
Oct 19, 2021 | 112.43 | 113.82 | 112.15 | 113.79 | 1,500,071 | +1.59(+1.42%) |
Oct 18, 2021 | 110.99 | 112.30 | 110.40 | 112.20 | 1,397,875 | +0.90(+0.80%) |
Oct 15, 2021 | 111.10 | 111.62 | 110.76 | 111.31 | 1,904,266 | +0.37(+0.34%) |
Oct 14, 2021 | 110.83 | 111.20 | 110.36 | 110.93 | 1,399,884 | +1.20(+1.10%) |
Oct 13, 2021 | 110.05 | 110.30 | 108.46 | 109.73 | 1,226,513 | +0.12(+0.11%) |
Oct 12, 2021 | 109.37 | 110.66 | 109.35 | 109.61 | 1,081,784 | -0.01(-0.01%) |
Oct 11, 2021 | 110.76 | 110.76 | 109.60 | 109.62 | 1,134,100 | -1.24(-1.12%) |
Oct 08, 2021 | 111.17 | 111.38 | 110.30 | 110.86 | 1,177,237 | +0.03(+0.03%) |
Oct 07, 2021 | 111.41 | 111.52 | 110.10 | 110.83 | 1,495,737 | +0.55(+0.50%) |
Oct 06, 2021 | 108.68 | 110.38 | 108.41 | 110.28 | 1,623,689 | +1.14(+1.04%) |
Oct 05, 2021 | 106.03 | 109.58 | 105.91 | 109.14 | 1,978,311 | +1.70(+1.58%) |
Oct 04, 2021 | 107.25 | 108.63 | 106.64 | 107.44 | 2,430,216 | -0.13(-0.12%) |