Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 114.27 | 114.57 | 113.56 | 113.64 | 209,957 | -0.78(-0.68%) |
Dec 30, 2021 | 114.94 | 115.47 | 114.24 | 114.42 | 355,191 | -0.48(-0.42%) |
Dec 29, 2021 | 114.94 | 115.40 | 114.29 | 114.91 | 317,803 | -0.05(-0.04%) |
Dec 28, 2021 | 116.15 | 116.15 | 114.68 | 114.96 | 573,400 | -0.93(-0.80%) |
Dec 27, 2021 | 114.00 | 115.89 | 114.00 | 115.89 | 583,241 | +2.32(+2.04%) |
Dec 23, 2021 | 113.03 | 113.99 | 112.95 | 113.57 | 410,440 | +0.66(+0.59%) |
Dec 22, 2021 | 111.51 | 112.95 | 111.21 | 112.91 | 429,772 | +1.26(+1.13%) |
Dec 21, 2021 | 110.09 | 111.79 | 108.87 | 111.65 | 561,848 | +2.74(+2.52%) |
Dec 20, 2021 | 108.57 | 109.13 | 107.96 | 108.91 | 1,220,904 | -1.08(-0.98%) |
Dec 17, 2021 | 109.20 | 111.06 | 108.80 | 109.99 | 578,987 | -0.53(-0.48%) |
Dec 16, 2021 | 114.14 | 114.34 | 109.80 | 110.51 | 351,920 | -3.62(-3.17%) |
Dec 15, 2021 | 111.27 | 114.24 | 110.04 | 114.14 | 638,239 | +2.95(+2.65%) |
Dec 14, 2021 | 111.51 | 112.14 | 109.85 | 111.19 | 396,183 | -1.90(-1.68%) |
Dec 13, 2021 | 114.85 | 115.16 | 113.00 | 113.09 | 359,250 | -1.65(-1.44%) |
Dec 10, 2021 | 114.25 | 114.86 | 113.46 | 114.73 | 279,242 | +1.71(+1.51%) |
Dec 09, 2021 | 114.29 | 115.02 | 112.86 | 113.02 | 513,226 | -1.45(-1.27%) |
Dec 08, 2021 | 113.87 | 114.59 | 113.17 | 114.48 | 317,109 | +0.78(+0.69%) |
Dec 07, 2021 | 112.07 | 113.91 | 112.07 | 113.70 | 380,091 | +4.00(+3.64%) |
Dec 06, 2021 | 109.03 | 110.01 | 107.75 | 109.70 | 522,404 | +0.84(+0.77%) |
Dec 03, 2021 | 111.26 | 111.61 | 107.57 | 108.86 | 4,776,973 | -2.00(-1.80%) |
Dec 02, 2021 | 109.12 | 111.41 | 108.94 | 110.86 | 564,353 | +0.94(+0.85%) |
Dec 01, 2021 | 113.32 | 113.90 | 109.86 | 109.92 | 639,932 | -2.14(-1.91%) |
Nov 30, 2021 | 113.34 | 114.23 | 111.43 | 112.06 | 976,969 | -1.56(-1.37%) |
Nov 29, 2021 | 112.38 | 113.98 | 112.19 | 113.62 | 388,495 | +2.77(+2.50%) |
Nov 26, 2021 | 112.19 | 112.89 | 110.55 | 110.85 | 405,766 | -2.58(-2.28%) |
Nov 24, 2021 | 112.00 | 113.45 | 111.20 | 113.43 | 292,330 | +0.82(+0.73%) |
Nov 23, 2021 | 112.80 | 113.30 | 111.17 | 112.61 | 428,056 | -0.82(-0.72%) |
Nov 22, 2021 | 115.71 | 116.67 | 113.34 | 113.43 | 375,735 | -1.74(-1.51%) |
Nov 19, 2021 | 115.08 | 115.79 | 114.80 | 115.17 | 620,937 | +0.57(+0.50%) |
Nov 18, 2021 | 114.25 | 114.73 | 113.40 | 114.60 | 558,605 | +1.09(+0.96%) |
Nov 17, 2021 | 113.81 | 114.24 | 113.36 | 113.51 | 343,354 | -0.26(-0.23%) |
Nov 16, 2021 | 112.58 | 113.91 | 112.34 | 113.77 | 1,424,356 | +1.00(+0.89%) |
Nov 15, 2021 | 113.32 | 113.41 | 112.11 | 112.77 | 608,539 | -0.12(-0.10%) |
Nov 12, 2021 | 111.82 | 113.01 | 111.50 | 112.89 | 393,629 | +1.60(+1.44%) |
Nov 11, 2021 | 111.46 | 111.72 | 111.21 | 111.28 | 307,855 | +0.66(+0.60%) |
Nov 10, 2021 | 112.22 | 110.62 | 353,256 | -2.56(-2.26%) | ||
Nov 09, 2021 | 113.60 | 113.84 | 112.55 | 113.18 | 432,897 | +0.00(+0.00%) |
Nov 08, 2021 | 112.92 | 113.45 | 112.67 | 113.18 | 312,041 | +0.67(+0.60%) |
Nov 05, 2021 | 112.73 | 113.39 | 111.84 | 112.51 | 571,667 | +0.26(+0.23%) |
Nov 04, 2021 | 111.01 | 112.43 | 110.83 | 112.25 | 320,827 | +1.74(+1.57%) |
Nov 03, 2021 | 109.99 | 110.61 | 109.34 | 110.51 | 573,581 | +0.75(+0.68%) |
Nov 02, 2021 | 109.03 | 109.99 | 108.97 | 109.76 | 1,260,484 | +0.86(+0.79%) |
Nov 01, 2021 | 109.15 | 109.13 | 108.40 | 108.90 | 694,574 | -0.23(-0.21%) |
Oct 29, 2021 | 107.47 | 109.20 | 107.33 | 109.13 | 215,031 | +0.84(+0.78%) |
Oct 28, 2021 | 107.68 | 108.37 | 107.51 | 108.29 | 298,658 | +1.07(+1.00%) |
Oct 27, 2021 | 106.83 | 108.19 | 106.92 | 107.22 | 292,691 | +0.48(+0.45%) |
Oct 26, 2021 | 107.39 | 106.73 | 331,578 | +0.06(+0.06%) | ||
Oct 25, 2021 | 106.46 | 106.96 | 105.94 | 106.68 | 248,923 | +0.29(+0.27%) |
Oct 22, 2021 | 106.90 | 107.28 | 105.91 | 106.39 | 335,722 | -1.05(-0.98%) |
Oct 21, 2021 | 106.41 | 107.46 | 106.20 | 107.44 | 361,067 | +0.73(+0.69%) |
Oct 20, 2021 | 107.02 | 107.19 | 106.23 | 106.71 | 289,200 | -0.09(-0.08%) |
Oct 19, 2021 | 106.26 | 106.96 | 105.99 | 106.80 | 444,222 | +0.93(+0.88%) |
Oct 18, 2021 | 104.21 | 105.93 | 104.14 | 105.86 | 499,441 | +1.15(+1.10%) |
Oct 15, 2021 | 104.60 | 104.73 | 104.16 | 104.72 | 290,588 | +0.49(+0.47%) |
Oct 14, 2021 | 103.19 | 104.29 | 103.06 | 104.22 | 374,279 | +2.20(+2.15%) |
Oct 13, 2021 | 101.59 | 102.13 | 101.25 | 102.03 | 267,243 | +0.99(+0.98%) |
Oct 12, 2021 | 101.85 | 101.92 | 100.83 | 101.04 | 389,672 | -0.41(-0.41%) |
Oct 11, 2021 | 101.41 | 102.75 | 101.32 | 101.45 | 604,989 | -0.48(-0.47%) |
Oct 08, 2021 | 102.70 | 102.74 | 101.71 | 101.93 | 876,899 | -0.30(-0.29%) |
Oct 07, 2021 | 102.25 | 103.11 | 102.14 | 102.23 | 287,872 | +0.96(+0.95%) |
Oct 06, 2021 | 99.48 | 101.35 | 99.26 | 101.27 | 884,344 | +0.77(+0.77%) |
Oct 05, 2021 | 99.30 | 101.11 | 99.27 | 100.50 | 385,398 | +1.51(+1.53%) |
Oct 04, 2021 | 100.85 | 100.85 | 98.17 | 98.98 | 1,969,457 | -2.42(-2.39%) |