Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.55 | 115.96 | 114.42 | 115.02 | 3,213,064 | -0.53(-0.45%) |
Dec 30, 2021 | 116.74 | 117.79 | 115.39 | 115.54 | 4,384,527 | -1.12(-0.96%) |
Dec 29, 2021 | 118.19 | 118.30 | 115.91 | 116.66 | 3,418,123 | -0.52(-0.44%) |
Dec 28, 2021 | 118.01 | 119.31 | 116.82 | 117.18 | 3,737,586 | -0.42(-0.35%) |
Dec 27, 2021 | 118.97 | 119.06 | 117.33 | 117.60 | 3,425,958 | -1.32(-1.11%) |
Dec 23, 2021 | 119.71 | 120.74 | 118.89 | 118.92 | 3,046,096 | -0.64(-0.54%) |
Dec 22, 2021 | 119.51 | 121.54 | 119.00 | 119.56 | 3,428,548 | -0.53(-0.45%) |
Dec 21, 2021 | 118.70 | 120.62 | 118.02 | 120.09 | 3,727,721 | +2.09(+1.77%) |
Dec 20, 2021 | 116.83 | 118.54 | 115.88 | 118.00 | 3,572,185 | -0.81(-0.68%) |
Dec 17, 2021 | 118.94 | 120.71 | 117.60 | 118.82 | 10,601,068 | -0.76(-0.64%) |
Dec 16, 2021 | 118.01 | 120.41 | 117.82 | 119.58 | 6,111,973 | +2.14(+1.82%) |
Dec 15, 2021 | 116.05 | 117.83 | 115.24 | 117.44 | 4,068,081 | +1.10(+0.95%) |
Dec 14, 2021 | 113.68 | 117.32 | 113.34 | 116.34 | 5,661,966 | +2.28(+2.00%) |
Dec 13, 2021 | 113.37 | 114.53 | 112.80 | 114.06 | 4,104,142 | +0.24(+0.21%) |
Dec 10, 2021 | 113.12 | 114.94 | 112.77 | 113.82 | 3,849,659 | +0.77(+0.68%) |
Dec 09, 2021 | 113.51 | 113.75 | 111.83 | 113.04 | 4,074,795 | -0.75(-0.66%) |
Dec 08, 2021 | 116.22 | 116.44 | 112.54 | 113.80 | 5,814,657 | -2.38(-2.05%) |
Dec 07, 2021 | 114.90 | 116.74 | 113.70 | 116.18 | 6,925,480 | +1.51(+1.31%) |
Dec 06, 2021 | 112.78 | 115.28 | 111.82 | 114.67 | 5,084,846 | +2.84(+2.54%) |
Dec 03, 2021 | 109.60 | 112.05 | 108.12 | 111.83 | 6,061,264 | +2.39(+2.18%) |
Dec 02, 2021 | 106.26 | 110.20 | 105.97 | 109.44 | 5,877,696 | +3.61(+3.41%) |
Dec 01, 2021 | 109.56 | 110.40 | 105.81 | 105.83 | 4,797,606 | -2.07(-1.92%) |
Nov 30, 2021 | 112.10 | 112.21 | 107.19 | 107.91 | 10,093,258 | -4.65(-4.13%) |
Nov 29, 2021 | 112.62 | 112.98 | 109.42 | 112.56 | 6,892,408 | -0.03(-0.03%) |
Nov 26, 2021 | 113.79 | 114.41 | 112.19 | 112.59 | 4,428,522 | -0.94(-0.83%) |
Nov 24, 2021 | 114.06 | 114.42 | 112.64 | 113.53 | 3,582,405 | -0.97(-0.85%) |
Nov 23, 2021 | 112.55 | 115.09 | 111.93 | 114.50 | 4,520,469 | +1.05(+0.93%) |
Nov 22, 2021 | 115.11 | 115.13 | 112.74 | 113.45 | 5,360,338 | -1.21(-1.06%) |
Nov 19, 2021 | 116.04 | 116.05 | 113.41 | 114.66 | 5,789,677 | -1.35(-1.16%) |
Nov 18, 2021 | 115.75 | 116.26 | 115.47 | 116.01 | 4,841,251 | -0.21(-0.18%) |
Nov 17, 2021 | 116.79 | 117.13 | 115.33 | 116.22 | 3,518,073 | -1.16(-0.99%) |
Nov 16, 2021 | 117.53 | 118.31 | 117.03 | 117.38 | 4,064,647 | +0.58(+0.50%) |
Nov 15, 2021 | 117.01 | 117.32 | 114.80 | 116.79 | 5,380,255 | -0.47(-0.40%) |
Nov 12, 2021 | 117.90 | 118.28 | 117.04 | 117.26 | 2,877,958 | -0.23(-0.19%) |
Nov 11, 2021 | 118.35 | 119.05 | 117.14 | 117.49 | 3,486,480 | -1.07(-0.90%) |
Nov 10, 2021 | 118.66 | 118.13 | 118.56 | 3,745,547 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.92 | 120.68 | 118.20 | 118.86 | 3,921,904 | -0.99(-0.83%) |
Nov 08, 2021 | 121.82 | 121.82 | 118.86 | 119.86 | 4,474,716 | -1.80(-1.48%) |
Nov 05, 2021 | 121.98 | 123.38 | 120.78 | 121.65 | 5,248,301 | +0.02(+0.02%) |
Nov 04, 2021 | 121.12 | 123.05 | 120.21 | 121.63 | 6,302,517 | +0.70(+0.58%) |
Nov 03, 2021 | 121.11 | 123.67 | 120.05 | 120.93 | 9,721,397 | +6.09(+5.30%) |
Nov 02, 2021 | 115.89 | 116.33 | 113.81 | 114.84 | 5,490,641 | -0.06(-0.05%) |
Nov 01, 2021 | 114.04 | 115.42 | 115.08 | 114.90 | 4,077,093 | +0.82(+0.72%) |
Oct 29, 2021 | 114.86 | 113.74 | 114.08 | 4,210,728 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.92 | 114.44 | 115.08 | 3,393,370 | -0.58(-0.50%) | |
Oct 27, 2021 | 115.36 | 116.56 | 115.10 | 115.65 | 4,031,561 | +0.26(+0.22%) |
Oct 26, 2021 | 115.62 | 115.39 | 4,639,388 | +0.43(+0.37%) | ||
Oct 25, 2021 | 115.80 | 114.87 | 114.97 | 5,989,469 | -0.93(-0.80%) | |
Oct 22, 2021 | 116.43 | 116.46 | 115.21 | 115.90 | 5,257,275 | +0.02(+0.02%) |
Oct 21, 2021 | 120.59 | 120.92 | 115.46 | 115.88 | 6,798,222 | -5.05(-4.17%) |
Oct 20, 2021 | 118.09 | 121.64 | 118.00 | 120.93 | 5,925,154 | +3.35(+2.85%) |
Oct 19, 2021 | 116.63 | 117.67 | 115.85 | 117.58 | 3,455,157 | +1.17(+1.01%) |
Oct 18, 2021 | 116.09 | 117.22 | 115.17 | 116.41 | 4,414,263 | -0.18(-0.15%) |
Oct 15, 2021 | 118.62 | 119.34 | 116.25 | 116.58 | 4,493,468 | -1.69(-1.42%) |
Oct 14, 2021 | 117.11 | 118.70 | 116.63 | 118.27 | 9,779,908 | +2.78(+2.40%) |
Oct 13, 2021 | 116.19 | 117.05 | 115.04 | 115.49 | 6,903,219 | +0.19(+0.16%) |
Oct 12, 2021 | 116.61 | 117.60 | 115.20 | 115.31 | 7,154,891 | -0.91(-0.79%) |
Oct 11, 2021 | 119.98 | 120.59 | 115.99 | 116.22 | 9,966,501 | -4.00(-3.32%) |
Oct 08, 2021 | 122.61 | 122.61 | 119.60 | 120.21 | 6,028,600 | -1.94(-1.59%) |
Oct 07, 2021 | 124.63 | 125.08 | 121.79 | 122.16 | 5,477,264 | -1.41(-1.14%) |
Oct 06, 2021 | 123.22 | 123.69 | 122.28 | 123.57 | 4,195,262 | -0.79(-0.64%) |
Oct 05, 2021 | 124.05 | 125.14 | 123.25 | 124.36 | 3,076,653 | -0.06(-0.05%) |
Oct 04, 2021 | 125.76 | 126.69 | 123.70 | 124.42 | 4,792,676 | -1.29(-1.03%) |