Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 113.34 | 114.91 | 111.76 | 111.94 | 7,067,732 | -1.28(-1.13%) |
Dec 30, 2021 | 112.52 | 115.76 | 112.13 | 113.22 | 10,179,497 | +0.50(+0.44%) |
Dec 29, 2021 | 112.79 | 113.50 | 111.58 | 112.72 | 8,385,913 | -0.47(-0.42%) |
Dec 28, 2021 | 114.87 | 117.49 | 113.01 | 113.19 | 7,312,429 | -1.96(-1.70%) |
Dec 27, 2021 | 117.36 | 117.55 | 114.93 | 115.15 | 7,126,047 | -3.05(-2.58%) |
Dec 23, 2021 | 116.41 | 119.19 | 115.62 | 118.20 | 10,139,419 | +1.70(+1.46%) |
Dec 22, 2021 | 115.42 | 117.14 | 113.92 | 116.50 | 11,493,087 | -0.06(-0.05%) |
Dec 21, 2021 | 116.04 | 116.63 | 114.37 | 116.56 | 10,782,836 | +0.79(+0.68%) |
Dec 20, 2021 | 114.50 | 117.09 | 112.13 | 115.77 | 17,392,246 | +0.18(+0.16%) |
Dec 17, 2021 | 109.38 | 116.54 | 109.02 | 115.59 | 17,384,758 | +5.27(+4.78%) |
Dec 16, 2021 | 114.19 | 114.46 | 109.45 | 110.32 | 16,610,083 | -3.05(-2.69%) |
Dec 15, 2021 | 109.06 | 113.64 | 106.86 | 113.37 | 16,047,409 | +4.62(+4.25%) |
Dec 14, 2021 | 109.25 | 110.61 | 107.56 | 108.75 | 11,529,799 | -2.03(-1.83%) |
Dec 13, 2021 | 110.48 | 112.33 | 108.39 | 110.78 | 9,149,790 | +0.89(+0.81%) |
Dec 10, 2021 | 112.42 | 113.30 | 109.49 | 109.89 | 7,919,551 | -1.87(-1.67%) |
Dec 09, 2021 | 116.04 | 116.75 | 111.53 | 111.76 | 8,394,089 | -4.91(-4.21%) |
Dec 08, 2021 | 115.48 | 117.12 | 113.71 | 116.67 | 9,950,559 | +1.65(+1.43%) |
Dec 07, 2021 | 111.68 | 116.87 | 111.68 | 115.02 | 12,769,567 | +5.46(+4.98%) |
Dec 06, 2021 | 109.17 | 110.50 | 106.90 | 109.56 | 10,917,800 | +0.05(+0.05%) |
Dec 03, 2021 | 115.18 | 115.18 | 108.69 | 109.51 | 14,171,535 | -5.04(-4.40%) |
Dec 02, 2021 | 111.98 | 114.93 | 111.13 | 114.55 | 8,327,365 | +2.44(+2.18%) |
Dec 01, 2021 | 116.99 | 118.24 | 112.00 | 112.11 | 9,956,632 | -4.14(-3.56%) |
Nov 30, 2021 | 114.40 | 116.65 | 112.58 | 116.25 | 12,703,323 | +1.22(+1.06%) |
Nov 29, 2021 | 118.83 | 119.43 | 114.82 | 115.03 | 7,833,997 | -1.73(-1.48%) |
Nov 26, 2021 | 119.28 | 120.51 | 114.99 | 116.76 | 7,780,921 | -3.27(-2.72%) |
Nov 24, 2021 | 118.48 | 120.48 | 117.26 | 120.03 | 5,778,721 | +0.67(+0.56%) |
Nov 23, 2021 | 119.04 | 119.58 | 115.38 | 119.36 | 12,929,320 | +0.10(+0.08%) |
Nov 22, 2021 | 122.64 | 122.64 | 119.09 | 119.26 | 6,993,265 | -2.64(-2.17%) |
Nov 19, 2021 | 122.01 | 123.19 | 121.37 | 121.90 | 6,300,052 | -0.30(-0.25%) |
Nov 18, 2021 | 124.30 | 122.48 | 121.92 | 122.20 | 9,035,672 | -0.71(-0.58%) |
Nov 17, 2021 | 124.31 | 124.73 | 122.76 | 122.91 | 5,894,181 | -1.58(-1.27%) |
Nov 16, 2021 | 123.81 | 124.77 | 122.72 | 124.49 | 5,468,689 | +0.62(+0.50%) |
Nov 15, 2021 | 126.92 | 127.12 | 123.55 | 123.87 | 6,207,432 | -2.65(-2.09%) |
Nov 12, 2021 | 126.88 | 127.14 | 125.23 | 126.52 | 4,248,217 | +0.23(+0.18%) |
Nov 11, 2021 | 126.58 | 127.60 | 125.87 | 126.29 | 3,793,150 | +0.12(+0.10%) |
Nov 10, 2021 | 127.92 | 126.17 | 7,137,010 | -2.44(-1.90%) | ||
Nov 09, 2021 | 130.09 | 130.38 | 127.98 | 128.60 | 6,168,093 | -1.88(-1.44%) |
Nov 08, 2021 | 131.60 | 132.44 | 130.00 | 130.49 | 4,292,854 | -0.81(-0.62%) |
Nov 05, 2021 | 132.22 | 133.30 | 129.78 | 131.29 | 8,648,417 | -1.89(-1.42%) |
Nov 04, 2021 | 133.59 | 134.74 | 131.88 | 133.18 | 6,300,280 | -0.94(-0.70%) |
Nov 03, 2021 | 131.03 | 134.40 | 130.19 | 134.12 | 7,041,678 | +2.89(+2.20%) |
Nov 02, 2021 | 129.59 | 131.40 | 127.69 | 131.24 | 6,563,083 | +1.67(+1.29%) |
Nov 01, 2021 | 125.17 | 129.62 | 126.85 | 129.56 | 7,144,990 | +4.78(+3.83%) |
Oct 29, 2021 | 125.70 | 126.79 | 124.54 | 124.79 | 5,096,306 | -1.36(-1.08%) |
Oct 28, 2021 | 122.61 | 126.21 | 122.20 | 126.15 | 8,969,620 | +3.95(+3.23%) |
Oct 27, 2021 | 123.70 | 124.31 | 122.04 | 122.20 | 5,204,143 | -1.79(-1.44%) |
Oct 26, 2021 | 125.12 | 123.86 | 123.99 | 4,663,645 | -0.38(-0.31%) | |
Oct 25, 2021 | 124.06 | 125.04 | 123.25 | 124.37 | 4,375,210 | +0.21(+0.17%) |
Oct 22, 2021 | 123.65 | 124.24 | 121.94 | 124.16 | 6,442,953 | +0.34(+0.27%) |
Oct 21, 2021 | 123.21 | 124.89 | 123.21 | 123.82 | 2,677,258 | +0.58(+0.47%) |
Oct 20, 2021 | 123.84 | 124.99 | 122.94 | 123.24 | 2,897,940 | -0.42(-0.34%) |
Oct 19, 2021 | 123.18 | 125.01 | 122.86 | 123.66 | 4,894,362 | +1.21(+0.99%) |
Oct 18, 2021 | 124.10 | 124.36 | 122.22 | 122.45 | 6,326,184 | -2.61(-2.09%) |
Oct 15, 2021 | 128.22 | 128.25 | 124.88 | 125.06 | 4,531,734 | -2.02(-1.59%) |
Oct 14, 2021 | 126.34 | 128.03 | 125.81 | 127.08 | 4,006,224 | +2.09(+1.67%) |
Oct 13, 2021 | 124.98 | 125.93 | 123.97 | 124.99 | 3,204,841 | +0.40(+0.32%) |
Oct 12, 2021 | 124.32 | 125.71 | 124.26 | 124.59 | 3,433,951 | +0.54(+0.44%) |
Oct 11, 2021 | 123.19 | 125.49 | 122.87 | 124.05 | 3,350,189 | +0.63(+0.51%) |
Oct 08, 2021 | 124.57 | 125.05 | 122.74 | 123.42 | 2,860,727 | -0.47(-0.38%) |
Oct 07, 2021 | 122.87 | 125.22 | 122.30 | 123.89 | 4,035,607 | +1.62(+1.32%) |
Oct 06, 2021 | 122.54 | 123.60 | 121.74 | 122.27 | 4,263,061 | -1.31(-1.06%) |
Oct 05, 2021 | 123.83 | 125.29 | 122.70 | 123.58 | 3,988,344 | +0.38(+0.31%) |
Oct 04, 2021 | 125.19 | 125.39 | 122.78 | 123.20 | 4,096,222 | -2.95(-2.34%) |