Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 111.19 | 113.03 | 111.09 | 111.77 | 705,274 | +1.14(+1.03%) |
Dec 30, 2021 | 109.28 | 112.33 | 108.72 | 110.63 | 890,657 | +1.61(+1.48%) |
Dec 29, 2021 | 108.63 | 110.27 | 107.25 | 109.02 | 638,913 | -0.34(-0.31%) |
Dec 28, 2021 | 114.23 | 114.23 | 109.01 | 109.36 | 584,164 | -3.75(-3.32%) |
Dec 27, 2021 | 110.97 | 113.57 | 110.97 | 113.11 | 695,825 | +2.16(+1.95%) |
Dec 23, 2021 | 111.28 | 112.53 | 109.80 | 110.95 | 626,770 | +1.02(+0.93%) |
Dec 22, 2021 | 107.99 | 110.63 | 107.05 | 109.93 | 951,013 | +1.59(+1.47%) |
Dec 21, 2021 | 107.50 | 110.00 | 104.75 | 108.34 | 1,114,090 | +3.84(+3.67%) |
Dec 20, 2021 | 104.24 | 106.30 | 102.43 | 104.50 | 900,165 | -2.28(-2.14%) |
Dec 17, 2021 | 103.42 | 108.78 | 102.09 | 106.78 | 3,130,001 | +2.18(+2.08%) |
Dec 16, 2021 | 114.20 | 114.50 | 102.30 | 104.60 | 2,428,739 | -8.29(-7.34%) |
Dec 15, 2021 | 110.80 | 113.01 | 106.25 | 112.89 | 1,427,146 | +2.95(+2.68%) |
Dec 14, 2021 | 109.92 | 111.24 | 104.40 | 109.94 | 1,888,506 | -0.84(-0.76%) |
Dec 13, 2021 | 116.69 | 117.73 | 110.56 | 110.78 | 1,210,647 | -4.41(-3.83%) |
Dec 10, 2021 | 119.03 | 121.28 | 114.26 | 115.19 | 1,045,865 | -2.27(-1.93%) |
Dec 09, 2021 | 122.04 | 124.03 | 117.17 | 117.46 | 1,287,466 | -6.41(-5.17%) |
Dec 08, 2021 | 123.49 | 125.84 | 119.01 | 123.87 | 1,042,829 | +0.49(+0.40%) |
Dec 07, 2021 | 119.08 | 125.69 | 119.08 | 123.38 | 1,265,631 | +7.56(+6.53%) |
Dec 06, 2021 | 115.29 | 116.84 | 111.16 | 115.82 | 1,053,323 | +0.83(+0.72%) |
Dec 03, 2021 | 119.99 | 120.75 | 114.00 | 114.99 | 1,410,543 | -4.10(-3.44%) |
Dec 02, 2021 | 118.23 | 119.68 | 113.59 | 119.09 | 2,569,402 | +1.04(+0.88%) |
Dec 01, 2021 | 123.00 | 125.28 | 117.66 | 118.05 | 1,880,573 | -4.57(-3.73%) |
Nov 30, 2021 | 127.01 | 127.68 | 117.62 | 122.62 | 2,106,594 | -6.39(-4.95%) |
Nov 29, 2021 | 127.70 | 129.09 | 123.51 | 129.01 | 1,215,644 | +5.01(+4.04%) |
Nov 26, 2021 | 123.40 | 127.67 | 121.88 | 124.00 | 1,106,296 | -2.65(-2.09%) |
Nov 24, 2021 | 122.43 | 127.22 | 120.45 | 126.65 | 891,689 | +2.77(+2.24%) |
Nov 23, 2021 | 126.00 | 128.06 | 121.09 | 123.88 | 1,779,988 | -2.90(-2.29%) |
Nov 22, 2021 | 133.00 | 139.21 | 126.73 | 126.78 | 1,872,463 | -2.44(-1.89%) |
Nov 19, 2021 | 129.58 | 131.57 | 128.77 | 129.22 | 1,353,305 | +0.83(+0.65%) |
Nov 18, 2021 | 133.02 | 128.41 | 127.08 | 128.39 | 1,640,721 | -0.38(-0.30%) |
Nov 17, 2021 | 137.38 | 139.06 | 121.57 | 128.77 | 5,265,629 | -13.10(-9.23%) |
Nov 16, 2021 | 137.00 | 141.97 | 135.50 | 141.87 | 1,994,069 | +4.33(+3.15%) |
Nov 15, 2021 | 140.00 | 142.33 | 137.07 | 137.54 | 1,574,459 | -2.01(-1.44%) |
Nov 12, 2021 | 138.43 | 141.41 | 138.38 | 139.55 | 1,038,278 | +1.65(+1.20%) |
Nov 11, 2021 | 137.00 | 140.51 | 134.07 | 137.90 | 1,263,453 | +1.90(+1.40%) |
Nov 10, 2021 | 132.43 | 136.00 | 1,457,329 | +1.02(+0.76%) | ||
Nov 09, 2021 | 138.53 | 138.85 | 132.22 | 134.98 | 1,228,266 | -2.51(-1.83%) |
Nov 08, 2021 | 135.47 | 138.95 | 135.47 | 137.49 | 1,554,200 | +2.65(+1.97%) |
Nov 05, 2021 | 134.22 | 135.10 | 132.69 | 134.84 | 1,025,391 | +1.54(+1.16%) |
Nov 04, 2021 | 134.00 | 136.27 | 131.58 | 133.30 | 1,556,731 | +0.54(+0.41%) |
Nov 03, 2021 | 130.99 | 135.75 | 130.49 | 132.76 | 2,129,829 | +1.24(+0.94%) |
Nov 02, 2021 | 133.44 | 135.25 | 129.39 | 131.52 | 1,888,193 | +0.80(+0.61%) |
Nov 01, 2021 | 120.11 | 131.10 | 122.56 | 130.72 | 5,078,477 | +10.61(+8.83%) |
Oct 29, 2021 | 119.76 | 128.15 | 119.01 | 120.11 | 3,825,277 | -0.93(-0.77%) |
Oct 28, 2021 | 107.32 | 125.37 | 105.21 | 121.04 | 8,817,810 | +30.17(+33.20%) |
Oct 27, 2021 | 93.23 | 96.09 | 90.87 | 90.87 | 1,612,301 | -2.45(-2.63%) |
Oct 26, 2021 | 93.00 | 93.32 | 1,513,690 | +1.47(+1.60%) | ||
Oct 25, 2021 | 90.42 | 92.58 | 89.51 | 91.85 | 952,330 | +2.41(+2.69%) |
Oct 22, 2021 | 90.30 | 92.05 | 89.01 | 89.44 | 806,944 | -1.56(-1.71%) |
Oct 21, 2021 | 90.25 | 92.71 | 90.25 | 91.00 | 826,045 | +0.79(+0.88%) |
Oct 20, 2021 | 93.70 | 94.00 | 89.81 | 90.21 | 1,194,305 | -3.15(-3.37%) |
Oct 19, 2021 | 88.80 | 93.71 | 88.50 | 93.36 | 1,517,146 | +5.46(+6.21%) |
Oct 18, 2021 | 84.52 | 88.04 | 84.42 | 87.90 | 845,197 | +2.66(+3.12%) |
Oct 15, 2021 | 88.42 | 88.76 | 85.10 | 85.24 | 752,688 | -2.57(-2.93%) |
Oct 14, 2021 | 87.49 | 88.30 | 85.50 | 87.81 | 1,270,928 | +1.81(+2.10%) |
Oct 13, 2021 | 83.40 | 86.09 | 83.00 | 86.00 | 1,432,152 | +3.11(+3.75%) |
Oct 12, 2021 | 83.17 | 83.96 | 82.26 | 82.89 | 1,026,538 | -0.50(-0.60%) |
Oct 11, 2021 | 84.19 | 85.21 | 83.30 | 83.39 | 531,831 | -0.27(-0.32%) |
Oct 08, 2021 | 86.30 | 86.30 | 83.48 | 83.66 | 797,173 | -0.61(-0.72%) |
Oct 07, 2021 | 84.65 | 85.67 | 83.84 | 84.27 | 1,151,395 | +1.32(+1.59%) |
Oct 06, 2021 | 81.40 | 83.60 | 80.27 | 82.95 | 1,049,771 | +0.07(+0.08%) |
Oct 05, 2021 | 80.99 | 83.16 | 79.01 | 82.88 | 1,375,718 | +2.81(+3.51%) |