Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 126.78 | 128.07 | 124.94 | 125.69 | 273,396 | -1.15(-0.91%) |
Dec 30, 2021 | 130.24 | 130.45 | 126.73 | 126.84 | 252,855 | -3.05(-2.35%) |
Dec 29, 2021 | 126.55 | 130.05 | 125.80 | 129.89 | 247,838 | +3.64(+2.89%) |
Dec 28, 2021 | 126.95 | 127.78 | 125.39 | 126.25 | 179,591 | -0.54(-0.42%) |
Dec 27, 2021 | 124.87 | 127.31 | 124.87 | 126.78 | 372,056 | +1.91(+1.53%) |
Dec 23, 2021 | 123.83 | 125.90 | 123.55 | 124.87 | 301,509 | +1.39(+1.13%) |
Dec 22, 2021 | 124.00 | 124.64 | 122.56 | 123.48 | 249,853 | +0.62(+0.51%) |
Dec 21, 2021 | 124.34 | 125.16 | 122.47 | 122.86 | 334,553 | -0.82(-0.66%) |
Dec 20, 2021 | 122.43 | 124.17 | 121.01 | 123.67 | 415,969 | +0.22(+0.18%) |
Dec 17, 2021 | 122.25 | 125.35 | 120.78 | 123.46 | 540,401 | +1.95(+1.60%) |
Dec 16, 2021 | 124.95 | 125.04 | 120.53 | 121.51 | 262,308 | -2.40(-1.94%) |
Dec 15, 2021 | 119.52 | 123.99 | 119.00 | 123.91 | 323,872 | +3.24(+2.68%) |
Dec 14, 2021 | 120.43 | 121.94 | 119.50 | 120.67 | 443,473 | -0.08(-0.07%) |
Dec 13, 2021 | 121.11 | 121.44 | 119.23 | 120.76 | 292,487 | -0.10(-0.09%) |
Dec 10, 2021 | 123.13 | 123.34 | 120.33 | 120.86 | 201,700 | -2.22(-1.81%) |
Dec 09, 2021 | 124.15 | 125.63 | 122.90 | 123.08 | 293,732 | -2.18(-1.74%) |
Dec 08, 2021 | 123.50 | 126.81 | 123.36 | 125.27 | 305,218 | +2.05(+1.67%) |
Dec 07, 2021 | 122.42 | 123.58 | 120.89 | 123.21 | 338,880 | +2.43(+2.01%) |
Dec 06, 2021 | 117.71 | 121.14 | 117.00 | 120.78 | 375,350 | +3.74(+3.19%) |
Dec 03, 2021 | 118.92 | 118.92 | 115.28 | 117.05 | 393,982 | -0.73(-0.62%) |
Dec 02, 2021 | 112.98 | 118.16 | 112.89 | 117.78 | 476,870 | +4.66(+4.12%) |
Dec 01, 2021 | 116.10 | 118.43 | 112.95 | 113.12 | 376,756 | -1.70(-1.48%) |
Nov 30, 2021 | 118.41 | 119.23 | 114.28 | 114.81 | 914,044 | -4.04(-3.40%) |
Nov 29, 2021 | 121.39 | 122.60 | 118.66 | 118.85 | 444,766 | -2.48(-2.04%) |
Nov 26, 2021 | 124.70 | 127.88 | 120.89 | 121.33 | 418,128 | -4.71(-3.74%) |
Nov 24, 2021 | 121.04 | 126.14 | 121.04 | 126.04 | 348,547 | +3.13(+2.54%) |
Nov 23, 2021 | 122.92 | 124.52 | 120.74 | 122.91 | 395,449 | +0.02(+0.02%) |
Nov 22, 2021 | 124.81 | 126.54 | 122.33 | 122.89 | 363,980 | -2.41(-1.92%) |
Nov 19, 2021 | 124.10 | 126.17 | 123.92 | 125.30 | 308,477 | +1.20(+0.97%) |
Nov 18, 2021 | 122.26 | 124.39 | 123.88 | 124.10 | 244,016 | +2.02(+1.65%) |
Nov 17, 2021 | 121.37 | 123.18 | 120.55 | 122.08 | 337,936 | +0.31(+0.25%) |
Nov 16, 2021 | 123.23 | 123.71 | 121.21 | 121.77 | 314,741 | -1.40(-1.14%) |
Nov 15, 2021 | 123.55 | 123.92 | 121.95 | 123.18 | 449,994 | +0.63(+0.51%) |
Nov 12, 2021 | 120.62 | 123.36 | 120.62 | 122.55 | 400,390 | +0.16(+0.13%) |
Nov 11, 2021 | 121.01 | 123.36 | 120.41 | 122.39 | 304,217 | +1.39(+1.14%) |
Nov 10, 2021 | 123.52 | 121.00 | 333,314 | -3.28(-2.64%) | ||
Nov 09, 2021 | 123.04 | 127.07 | 122.42 | 124.28 | 379,626 | +1.73(+1.41%) |
Nov 08, 2021 | 124.44 | 126.05 | 121.67 | 122.55 | 456,017 | -1.70(-1.37%) |
Nov 05, 2021 | 127.64 | 128.43 | 122.74 | 124.25 | 931,403 | -7.25(-5.51%) |
Nov 04, 2021 | 122.10 | 132.13 | 121.53 | 131.50 | 1,310,654 | +15.72(+13.58%) |
Nov 03, 2021 | 117.22 | 120.86 | 114.20 | 115.78 | 875,623 | -1.06(-0.91%) |
Nov 02, 2021 | 118.34 | 118.34 | 114.79 | 116.84 | 307,082 | -1.28(-1.08%) |
Nov 01, 2021 | 116.65 | 118.30 | 116.54 | 118.12 | 312,568 | +1.58(+1.35%) |
Oct 29, 2021 | 113.83 | 116.85 | 113.58 | 116.54 | 360,368 | +2.24(+1.96%) |
Oct 28, 2021 | 112.49 | 114.55 | 112.38 | 114.29 | 370,777 | +1.89(+1.68%) |
Oct 27, 2021 | 111.99 | 113.95 | 111.40 | 112.41 | 308,389 | +0.96(+0.86%) |
Oct 26, 2021 | 114.03 | 110.62 | 111.45 | 338,880 | -2.24(-1.97%) | |
Oct 25, 2021 | 113.66 | 113.68 | 408,925 | -0.23(-0.20%) | ||
Oct 22, 2021 | 112.58 | 114.34 | 112.51 | 113.91 | 362,645 | +0.20(+0.17%) |
Oct 21, 2021 | 114.10 | 114.20 | 112.96 | 113.71 | 235,872 | +0.13(+0.12%) |
Oct 20, 2021 | 114.40 | 116.18 | 113.22 | 113.58 | 251,615 | -1.50(-1.31%) |
Oct 19, 2021 | 116.39 | 116.60 | 114.47 | 115.08 | 253,292 | -1.44(-1.23%) |
Oct 18, 2021 | 114.38 | 117.33 | 113.66 | 116.52 | 294,718 | +1.57(+1.36%) |
Oct 15, 2021 | 119.90 | 119.90 | 114.50 | 114.95 | 292,832 | -2.81(-2.38%) |
Oct 14, 2021 | 116.05 | 120.50 | 114.89 | 117.76 | 487,957 | -0.21(-0.18%) |
Oct 13, 2021 | 118.68 | 118.74 | 116.87 | 117.97 | 260,903 | -0.71(-0.60%) |
Oct 12, 2021 | 118.72 | 120.11 | 116.71 | 118.68 | 286,419 | +2.12(+1.82%) |
Oct 11, 2021 | 116.81 | 118.77 | 116.13 | 116.56 | 183,363 | -0.42(-0.36%) |
Oct 08, 2021 | 119.67 | 119.67 | 116.96 | 116.98 | 177,123 | -2.69(-2.24%) |
Oct 07, 2021 | 120.20 | 121.94 | 119.38 | 119.67 | 234,491 | -0.25(-0.21%) |
Oct 06, 2021 | 118.17 | 120.06 | 116.20 | 119.92 | 298,612 | +2.34(+1.99%) |
Oct 05, 2021 | 118.81 | 119.75 | 117.45 | 117.58 | 253,903 | -1.18(-1.00%) |
Oct 04, 2021 | 119.69 | 120.20 | 116.97 | 118.76 | 195,700 | -1.43(-1.19%) |