Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 117.67 | 119.20 | 117.15 | 118.51 | 1,696,265 | +0.81(+0.69%) |
Dec 30, 2021 | 117.79 | 119.47 | 117.52 | 117.69 | 2,357,848 | -0.01(-0.01%) |
Dec 29, 2021 | 120.27 | 120.43 | 117.14 | 117.70 | 5,481,259 | -2.63(-2.18%) |
Dec 28, 2021 | 123.77 | 124.98 | 120.30 | 120.33 | 2,997,497 | -3.41(-2.75%) |
Dec 27, 2021 | 123.42 | 124.09 | 122.22 | 123.74 | 2,793,117 | +0.09(+0.07%) |
Dec 23, 2021 | 119.82 | 124.10 | 119.41 | 123.65 | 5,164,084 | +4.11(+3.44%) |
Dec 22, 2021 | 113.11 | 119.96 | 113.11 | 119.53 | 5,899,169 | +6.49(+5.74%) |
Dec 21, 2021 | 111.01 | 113.08 | 110.16 | 113.04 | 3,905,300 | +3.39(+3.09%) |
Dec 20, 2021 | 108.38 | 110.42 | 107.16 | 109.65 | 6,114,399 | -3.25(-2.88%) |
Dec 17, 2021 | 111.74 | 113.76 | 109.60 | 112.90 | 5,012,862 | -0.61(-0.53%) |
Dec 16, 2021 | 119.07 | 119.84 | 111.88 | 113.51 | 4,715,660 | -3.61(-3.08%) |
Dec 15, 2021 | 116.87 | 117.69 | 113.45 | 117.12 | 4,563,513 | +1.06(+0.92%) |
Dec 14, 2021 | 116.32 | 118.78 | 112.95 | 116.05 | 7,933,419 | -2.10(-1.78%) |
Dec 13, 2021 | 122.98 | 123.81 | 117.89 | 118.15 | 5,232,128 | -4.40(-3.59%) |
Dec 10, 2021 | 124.17 | 124.68 | 121.20 | 122.55 | 2,567,894 | -0.17(-0.14%) |
Dec 09, 2021 | 123.98 | 124.93 | 122.66 | 122.72 | 4,310,891 | -1.24(-1.00%) |
Dec 08, 2021 | 123.02 | 125.28 | 122.59 | 123.96 | 7,785,951 | -3.66(-2.86%) |
Dec 07, 2021 | 126.26 | 129.58 | 126.12 | 127.61 | 3,305,706 | +4.22(+3.42%) |
Dec 06, 2021 | 123.65 | 124.06 | 119.24 | 123.39 | 5,232,588 | -0.49(-0.39%) |
Dec 03, 2021 | 130.62 | 131.35 | 121.81 | 123.88 | 4,842,083 | -5.49(-4.24%) |
Dec 02, 2021 | 125.67 | 130.32 | 124.26 | 129.36 | 3,511,019 | +3.29(+2.61%) |
Dec 01, 2021 | 131.89 | 133.76 | 125.59 | 126.07 | 5,158,571 | -3.48(-2.69%) |
Nov 30, 2021 | 135.69 | 136.06 | 129.55 | 129.55 | 15,491,218 | -6.81(-4.99%) |
Nov 29, 2021 | 133.90 | 136.94 | 133.80 | 136.36 | 3,660,524 | +4.64(+3.53%) |
Nov 26, 2021 | 132.15 | 132.89 | 131.13 | 131.72 | 2,915,821 | -4.05(-2.98%) |
Nov 24, 2021 | 131.78 | 135.98 | 130.96 | 135.76 | 3,004,730 | +2.48(+1.86%) |
Nov 23, 2021 | 131.46 | 134.37 | 130.87 | 133.28 | 3,060,126 | +1.03(+0.78%) |
Nov 22, 2021 | 134.68 | 137.10 | 132.15 | 132.25 | 5,378,193 | -1.88(-1.40%) |
Nov 19, 2021 | 137.08 | 137.18 | 133.13 | 134.12 | 3,130,863 | -0.38(-0.28%) |
Nov 18, 2021 | 133.57 | 134.90 | 134.19 | 134.50 | 3,290,959 | +1.62(+1.22%) |
Nov 17, 2021 | 132.63 | 134.14 | 131.93 | 132.88 | 2,814,815 | +0.79(+0.60%) |
Nov 16, 2021 | 130.19 | 132.78 | 129.72 | 132.09 | 2,654,338 | +1.30(+0.99%) |
Nov 15, 2021 | 131.43 | 132.42 | 130.45 | 130.79 | 2,430,046 | -0.18(-0.14%) |
Nov 12, 2021 | 129.46 | 131.11 | 129.22 | 130.97 | 2,998,985 | +1.54(+1.19%) |
Nov 11, 2021 | 129.26 | 130.72 | 128.74 | 129.43 | 2,288,756 | +1.70(+1.33%) |
Nov 10, 2021 | 132.14 | 127.73 | 3,780,949 | -6.35(-4.73%) | ||
Nov 09, 2021 | 130.06 | 134.45 | 129.53 | 134.08 | 3,849,315 | +3.98(+3.06%) |
Nov 08, 2021 | 131.80 | 131.88 | 130.00 | 130.09 | 4,188,561 | -0.47(-0.36%) |
Nov 05, 2021 | 132.31 | 132.55 | 128.54 | 130.56 | 3,956,594 | -1.81(-1.37%) |
Nov 04, 2021 | 132.35 | 132.47 | 129.62 | 132.37 | 4,819,012 | +0.03(+0.02%) |
Nov 03, 2021 | 131.86 | 133.56 | 129.92 | 132.35 | 3,087,068 | +0.52(+0.40%) |
Nov 02, 2021 | 126.27 | 131.86 | 125.99 | 131.82 | 4,027,250 | +5.82(+4.62%) |
Nov 01, 2021 | 127.86 | 126.17 | 123.55 | 126.00 | 3,042,052 | -0.78(-0.61%) |
Oct 29, 2021 | 125.53 | 126.92 | 124.49 | 126.78 | 4,477,604 | +0.13(+0.10%) |
Oct 28, 2021 | 125.07 | 127.44 | 125.06 | 126.65 | 3,270,095 | +2.62(+2.11%) |
Oct 27, 2021 | 128.59 | 129.69 | 123.86 | 124.03 | 4,180,375 | -5.15(-3.99%) |
Oct 26, 2021 | 127.68 | 129.19 | 3,127,604 | +2.35(+1.86%) | ||
Oct 25, 2021 | 126.91 | 128.26 | 125.72 | 126.83 | 3,070,018 | +1.76(+1.41%) |
Oct 22, 2021 | 121.76 | 125.26 | 121.19 | 125.07 | 3,683,049 | +4.64(+3.86%) |
Oct 21, 2021 | 120.15 | 122.45 | 119.04 | 120.42 | 4,677,777 | +3.48(+2.98%) |
Oct 20, 2021 | 116.09 | 117.20 | 114.92 | 116.94 | 3,201,703 | +1.73(+1.50%) |
Oct 19, 2021 | 113.52 | 116.00 | 113.17 | 115.22 | 2,400,273 | +2.71(+2.41%) |
Oct 18, 2021 | 112.14 | 113.24 | 111.37 | 112.51 | 2,882,871 | +0.71(+0.63%) |
Oct 15, 2021 | 112.51 | 114.82 | 110.34 | 111.80 | 3,147,215 | +0.91(+0.82%) |
Oct 14, 2021 | 109.37 | 111.35 | 109.13 | 110.89 | 3,558,907 | +3.04(+2.81%) |
Oct 13, 2021 | 106.58 | 108.00 | 105.49 | 107.86 | 2,330,576 | +2.50(+2.37%) |
Oct 12, 2021 | 105.37 | 106.59 | 104.15 | 105.36 | 2,603,166 | +1.27(+1.22%) |
Oct 11, 2021 | 105.26 | 106.51 | 104.01 | 104.09 | 1,541,516 | -1.72(-1.62%) |
Oct 08, 2021 | 104.93 | 106.61 | 104.92 | 105.80 | 2,130,342 | +1.05(+1.00%) |
Oct 07, 2021 | 104.70 | 106.17 | 104.47 | 104.76 | 3,972,799 | +1.28(+1.24%) |
Oct 06, 2021 | 102.84 | 103.89 | 101.17 | 103.48 | 2,987,234 | -0.85(-0.82%) |
Oct 05, 2021 | 102.23 | 104.78 | 101.39 | 104.33 | 3,766,394 | +3.51(+3.48%) |
Oct 04, 2021 | 102.60 | 104.16 | 98.88 | 100.82 | 8,452,356 | -4.36(-4.15%) |