Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 113.20 | 114.76 | 111.62 | 111.80 | 7,076,582 | -1.28(-1.13%) |
Dec 30, 2021 | 112.38 | 115.61 | 111.99 | 113.08 | 10,192,244 | +0.50(+0.44%) |
Dec 29, 2021 | 112.65 | 113.36 | 111.44 | 112.58 | 8,396,414 | -0.47(-0.42%) |
Dec 28, 2021 | 114.72 | 117.34 | 112.87 | 113.05 | 7,321,585 | -1.96(-1.70%) |
Dec 27, 2021 | 117.21 | 117.40 | 114.78 | 115.00 | 7,134,970 | -3.05(-2.58%) |
Dec 23, 2021 | 116.26 | 119.04 | 115.47 | 118.05 | 10,152,116 | +1.70(+1.46%) |
Dec 22, 2021 | 115.27 | 116.99 | 113.78 | 116.35 | 11,507,478 | -0.06(-0.05%) |
Dec 21, 2021 | 115.89 | 116.48 | 114.22 | 116.41 | 10,796,338 | +0.79(+0.68%) |
Dec 20, 2021 | 114.36 | 116.94 | 111.99 | 115.62 | 17,414,026 | +0.18(+0.16%) |
Dec 17, 2021 | 109.24 | 116.39 | 108.88 | 115.44 | 17,406,526 | +5.26(+4.78%) |
Dec 16, 2021 | 114.05 | 114.31 | 109.31 | 110.18 | 16,630,882 | -3.05(-2.69%) |
Dec 15, 2021 | 108.92 | 113.50 | 106.72 | 113.23 | 16,067,503 | +4.61(+4.25%) |
Dec 14, 2021 | 109.11 | 110.47 | 107.42 | 108.61 | 11,544,236 | -2.03(-1.83%) |
Dec 13, 2021 | 110.34 | 112.19 | 108.25 | 110.64 | 9,161,248 | +0.89(+0.81%) |
Dec 10, 2021 | 112.28 | 113.16 | 109.35 | 109.75 | 7,929,468 | -1.87(-1.67%) |
Dec 09, 2021 | 115.89 | 116.60 | 111.39 | 111.62 | 8,404,600 | -4.90(-4.21%) |
Dec 08, 2021 | 115.33 | 116.97 | 113.57 | 116.52 | 9,963,019 | +1.65(+1.43%) |
Dec 07, 2021 | 111.54 | 116.72 | 111.54 | 114.87 | 12,785,556 | +5.45(+4.98%) |
Dec 06, 2021 | 109.03 | 110.36 | 106.77 | 109.42 | 10,931,472 | +0.05(+0.05%) |
Dec 03, 2021 | 115.03 | 115.03 | 108.55 | 109.37 | 14,189,281 | -5.03(-4.40%) |
Dec 02, 2021 | 111.84 | 114.78 | 110.99 | 114.41 | 8,337,792 | +2.44(+2.18%) |
Dec 01, 2021 | 116.84 | 118.09 | 111.86 | 111.97 | 9,969,100 | -4.13(-3.56%) |
Nov 30, 2021 | 114.25 | 116.50 | 112.44 | 116.10 | 12,719,230 | +1.22(+1.06%) |
Nov 29, 2021 | 118.68 | 119.28 | 114.67 | 114.88 | 7,843,807 | -1.73(-1.48%) |
Nov 26, 2021 | 119.13 | 120.36 | 114.84 | 116.61 | 7,790,664 | -3.27(-2.72%) |
Nov 24, 2021 | 118.33 | 120.33 | 117.11 | 119.88 | 5,785,957 | +0.67(+0.56%) |
Nov 23, 2021 | 118.89 | 119.43 | 115.23 | 119.21 | 12,945,510 | +0.10(+0.08%) |
Nov 22, 2021 | 122.48 | 122.48 | 118.94 | 119.11 | 7,002,022 | -2.64(-2.17%) |
Nov 19, 2021 | 121.85 | 123.03 | 121.22 | 121.74 | 6,307,941 | -0.30(-0.25%) |
Nov 18, 2021 | 124.14 | 122.32 | 121.77 | 122.04 | 9,046,986 | -0.71(-0.58%) |
Nov 17, 2021 | 124.15 | 124.57 | 122.60 | 122.75 | 5,901,562 | -1.58(-1.27%) |
Nov 16, 2021 | 123.65 | 124.61 | 122.56 | 124.33 | 5,475,537 | +0.62(+0.50%) |
Nov 15, 2021 | 126.76 | 126.96 | 123.39 | 123.71 | 6,215,205 | -2.65(-2.09%) |
Nov 12, 2021 | 126.72 | 126.98 | 125.07 | 126.36 | 4,253,537 | +0.23(+0.18%) |
Nov 11, 2021 | 126.42 | 127.44 | 125.71 | 126.13 | 3,797,900 | +0.12(+0.10%) |
Nov 10, 2021 | 127.77 | 126.01 | 7,145,947 | -2.44(-1.90%) | ||
Nov 09, 2021 | 129.93 | 130.21 | 127.83 | 128.44 | 6,175,817 | -1.88(-1.44%) |
Nov 08, 2021 | 131.44 | 132.28 | 129.84 | 130.32 | 4,298,229 | -0.81(-0.62%) |
Nov 05, 2021 | 132.05 | 133.14 | 129.61 | 131.13 | 8,659,247 | -1.89(-1.42%) |
Nov 04, 2021 | 133.43 | 134.58 | 131.72 | 133.02 | 6,308,169 | -0.94(-0.70%) |
Nov 03, 2021 | 130.87 | 134.24 | 130.02 | 133.96 | 7,050,496 | +2.89(+2.20%) |
Nov 02, 2021 | 129.43 | 131.23 | 127.53 | 131.07 | 6,571,301 | +1.67(+1.29%) |
Nov 01, 2021 | 125.01 | 129.46 | 126.69 | 129.40 | 7,153,937 | +4.77(+3.83%) |
Oct 29, 2021 | 125.54 | 126.63 | 124.38 | 124.63 | 5,102,688 | -1.36(-1.08%) |
Oct 28, 2021 | 122.45 | 126.05 | 122.04 | 125.99 | 8,980,852 | +3.94(+3.23%) |
Oct 27, 2021 | 123.54 | 124.15 | 121.88 | 122.04 | 5,210,659 | -1.79(-1.44%) |
Oct 26, 2021 | 124.96 | 123.70 | 123.83 | 4,669,485 | -0.38(-0.31%) | |
Oct 25, 2021 | 123.90 | 124.89 | 123.09 | 124.21 | 4,380,688 | +0.21(+0.17%) |
Oct 22, 2021 | 123.49 | 124.08 | 121.78 | 124.00 | 6,451,021 | +0.34(+0.27%) |
Oct 21, 2021 | 123.05 | 124.73 | 123.05 | 123.66 | 2,680,610 | +0.58(+0.47%) |
Oct 20, 2021 | 123.68 | 124.83 | 122.78 | 123.08 | 2,901,569 | -0.42(-0.34%) |
Oct 19, 2021 | 123.02 | 124.85 | 122.70 | 123.50 | 4,900,491 | +1.21(+0.99%) |
Oct 18, 2021 | 123.94 | 124.20 | 122.06 | 122.29 | 6,334,105 | -2.61(-2.09%) |
Oct 15, 2021 | 128.06 | 128.09 | 124.72 | 124.90 | 4,537,408 | -2.02(-1.59%) |
Oct 14, 2021 | 126.18 | 127.88 | 125.65 | 126.92 | 4,011,240 | +2.09(+1.67%) |
Oct 13, 2021 | 124.82 | 125.77 | 123.81 | 124.83 | 3,208,854 | +0.40(+0.32%) |
Oct 12, 2021 | 124.16 | 125.55 | 124.10 | 124.43 | 3,438,251 | +0.54(+0.44%) |
Oct 11, 2021 | 123.03 | 125.33 | 122.71 | 123.89 | 3,354,384 | +0.63(+0.51%) |
Oct 08, 2021 | 124.41 | 124.89 | 122.59 | 123.26 | 2,864,309 | -0.47(-0.38%) |
Oct 07, 2021 | 122.71 | 125.06 | 122.14 | 123.73 | 4,040,661 | +1.62(+1.32%) |
Oct 06, 2021 | 122.38 | 123.44 | 121.58 | 122.11 | 4,268,399 | -1.31(-1.06%) |
Oct 05, 2021 | 123.67 | 125.13 | 122.54 | 123.42 | 3,993,339 | +0.38(+0.31%) |
Oct 04, 2021 | 125.03 | 125.23 | 122.62 | 123.04 | 4,101,351 | -2.95(-2.34%) |