Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 112.28 | 114.69 | 112.28 | 114.10 | 634,528 | +1.82(+1.62%) |
Dec 30, 2021 | 113.83 | 114.80 | 112.05 | 112.28 | 647,745 | -1.44(-1.27%) |
Dec 29, 2021 | 113.86 | 114.77 | 113.51 | 113.72 | 414,865 | -0.02(-0.02%) |
Dec 28, 2021 | 113.84 | 115.10 | 113.54 | 113.74 | 434,338 | -0.08(-0.07%) |
Dec 27, 2021 | 111.80 | 113.88 | 111.51 | 113.82 | 611,068 | +2.49(+2.23%) |
Dec 23, 2021 | 111.41 | 112.48 | 110.96 | 111.33 | 495,526 | +0.36(+0.32%) |
Dec 22, 2021 | 110.62 | 111.20 | 109.58 | 110.97 | 695,731 | +0.69(+0.62%) |
Dec 21, 2021 | 107.84 | 110.42 | 107.84 | 110.29 | 956,124 | +3.37(+3.16%) |
Dec 20, 2021 | 105.19 | 107.11 | 104.70 | 106.91 | 1,698,704 | -1.41(-1.30%) |
Dec 17, 2021 | 110.12 | 110.97 | 106.85 | 108.33 | 2,287,539 | -2.48(-2.24%) |
Dec 16, 2021 | 112.58 | 114.64 | 110.01 | 110.80 | 918,235 | -0.81(-0.72%) |
Dec 15, 2021 | 110.87 | 111.72 | 108.16 | 111.61 | 868,841 | +1.39(+1.26%) |
Dec 14, 2021 | 111.11 | 112.23 | 108.78 | 110.22 | 1,010,285 | -1.24(-1.12%) |
Dec 13, 2021 | 114.20 | 114.32 | 110.80 | 111.46 | 993,993 | -2.34(-2.05%) |
Dec 10, 2021 | 113.94 | 114.70 | 112.68 | 113.80 | 614,315 | +0.70(+0.62%) |
Dec 09, 2021 | 114.68 | 116.45 | 113.02 | 113.10 | 848,286 | -2.39(-2.07%) |
Dec 08, 2021 | 116.36 | 116.81 | 115.15 | 115.49 | 1,023,190 | -0.94(-0.80%) |
Dec 07, 2021 | 114.44 | 116.93 | 113.92 | 116.42 | 801,525 | +4.02(+3.58%) |
Dec 06, 2021 | 113.59 | 114.28 | 111.02 | 112.41 | 1,197,221 | +0.35(+0.31%) |
Dec 03, 2021 | 113.63 | 113.89 | 109.59 | 112.06 | 1,052,893 | -0.97(-0.86%) |
Dec 02, 2021 | 110.60 | 115.35 | 110.06 | 113.03 | 1,739,537 | +3.06(+2.79%) |
Dec 01, 2021 | 116.03 | 117.25 | 109.95 | 109.97 | 1,134,963 | -3.25(-2.87%) |
Nov 30, 2021 | 119.60 | 120.77 | 113.04 | 113.22 | 1,655,709 | -7.86(-6.49%) |
Nov 29, 2021 | 120.44 | 123.59 | 119.36 | 121.08 | 1,105,546 | +4.12(+3.52%) |
Nov 26, 2021 | 117.89 | 118.82 | 115.43 | 116.96 | 650,246 | -4.42(-3.64%) |
Nov 24, 2021 | 119.78 | 121.95 | 118.43 | 121.38 | 865,930 | +1.14(+0.95%) |
Nov 23, 2021 | 119.86 | 121.23 | 118.76 | 120.24 | 1,043,449 | +0.26(+0.22%) |
Nov 22, 2021 | 121.40 | 122.04 | 118.68 | 119.98 | 1,061,476 | -0.49(-0.40%) |
Nov 19, 2021 | 117.82 | 120.99 | 117.40 | 120.47 | 817,934 | +1.99(+1.68%) |
Nov 18, 2021 | 118.33 | 118.61 | 118.18 | 118.47 | 569,614 | +0.56(+0.47%) |
Nov 17, 2021 | 118.84 | 119.39 | 116.93 | 117.92 | 962,339 | -0.98(-0.83%) |
Nov 16, 2021 | 118.24 | 119.41 | 117.36 | 118.90 | 798,500 | +0.81(+0.68%) |
Nov 15, 2021 | 117.99 | 118.69 | 117.13 | 118.10 | 1,187,445 | +1.69(+1.45%) |
Nov 12, 2021 | 116.07 | 116.93 | 113.00 | 116.41 | 1,240,012 | +0.44(+0.38%) |
Nov 11, 2021 | 115.63 | 117.58 | 115.58 | 115.97 | 608,843 | +0.50(+0.43%) |
Nov 10, 2021 | 116.90 | 115.47 | 638,483 | -2.16(-1.84%) | ||
Nov 09, 2021 | 119.41 | 120.61 | 117.13 | 117.63 | 895,467 | -1.58(-1.33%) |
Nov 08, 2021 | 120.83 | 124.08 | 119.00 | 119.21 | 1,320,118 | +2.37(+2.03%) |
Nov 05, 2021 | 113.53 | 118.25 | 112.01 | 116.84 | 1,665,867 | +4.12(+3.65%) |
Nov 04, 2021 | 111.71 | 116.84 | 110.25 | 112.72 | 1,812,428 | -3.52(-3.03%) |
Nov 03, 2021 | 119.33 | 119.64 | 114.60 | 116.25 | 1,646,993 | -3.84(-3.20%) |
Nov 02, 2021 | 120.39 | 120.80 | 118.31 | 120.09 | 917,528 | -0.30(-0.25%) |
Nov 01, 2021 | 121.41 | 120.52 | 119.93 | 120.39 | 931,425 | -0.30(-0.25%) |
Oct 29, 2021 | 120.42 | 122.35 | 119.97 | 120.68 | 909,650 | -0.23(-0.19%) |
Oct 28, 2021 | 116.56 | 121.25 | 116.56 | 120.91 | 884,350 | +5.02(+4.33%) |
Oct 27, 2021 | 118.73 | 119.04 | 115.75 | 115.90 | 794,687 | -3.21(-2.70%) |
Oct 26, 2021 | 121.07 | 119.11 | 680,364 | -0.82(-0.68%) | ||
Oct 25, 2021 | 117.59 | 120.79 | 117.12 | 119.93 | 933,755 | +2.45(+2.08%) |
Oct 22, 2021 | 116.02 | 118.17 | 116.02 | 117.48 | 781,144 | +1.45(+1.25%) |
Oct 21, 2021 | 113.72 | 116.20 | 112.59 | 116.03 | 1,326,979 | +2.27(+1.99%) |
Oct 20, 2021 | 112.70 | 114.29 | 111.81 | 113.76 | 905,680 | +1.06(+0.94%) |
Oct 19, 2021 | 112.65 | 113.66 | 111.42 | 112.69 | 847,790 | +0.58(+0.52%) |
Oct 18, 2021 | 111.34 | 112.72 | 111.00 | 112.12 | 720,447 | +0.33(+0.29%) |
Oct 15, 2021 | 114.23 | 114.66 | 111.61 | 111.79 | 1,151,466 | -0.80(-0.71%) |
Oct 14, 2021 | 111.68 | 112.73 | 111.10 | 112.58 | 747,422 | +2.13(+1.93%) |
Oct 13, 2021 | 111.35 | 111.60 | 109.91 | 110.45 | 638,342 | -0.64(-0.57%) |
Oct 12, 2021 | 110.39 | 111.94 | 109.77 | 111.09 | 668,040 | +0.74(+0.67%) |
Oct 11, 2021 | 111.92 | 112.66 | 110.31 | 110.36 | 627,053 | -1.86(-1.66%) |
Oct 08, 2021 | 112.63 | 113.52 | 111.64 | 112.22 | 620,541 | -0.62(-0.55%) |
Oct 07, 2021 | 111.62 | 113.45 | 110.89 | 112.83 | 1,640,749 | +1.67(+1.50%) |
Oct 06, 2021 | 110.92 | 112.31 | 108.03 | 111.16 | 1,493,220 | -0.95(-0.84%) |
Oct 05, 2021 | 112.60 | 114.12 | 111.14 | 112.11 | 2,461,495 | -0.48(-0.42%) |
Oct 04, 2021 | 115.58 | 116.87 | 112.33 | 112.58 | 1,685,813 | -3.51(-3.03%) |