Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.68 | 110.49 | 109.05 | 109.15 | 2,134,082 | -0.84(-0.76%) |
Dec 30, 2021 | 109.34 | 110.79 | 109.23 | 109.99 | 1,972,631 | +0.74(+0.68%) |
Dec 29, 2021 | 109.06 | 110.10 | 108.70 | 109.25 | 1,600,923 | -0.04(-0.04%) |
Dec 28, 2021 | 108.54 | 110.51 | 107.71 | 109.29 | 2,253,528 | +0.85(+0.78%) |
Dec 27, 2021 | 109.03 | 109.11 | 106.50 | 108.44 | 2,699,269 | -0.61(-0.56%) |
Dec 23, 2021 | 109.78 | 110.24 | 109.02 | 109.05 | 2,598,538 | -0.95(-0.86%) |
Dec 22, 2021 | 109.65 | 110.91 | 108.74 | 110.00 | 2,163,277 | +0.10(+0.09%) |
Dec 21, 2021 | 105.70 | 110.92 | 105.21 | 109.90 | 4,213,913 | +5.25(+5.02%) |
Dec 20, 2021 | 106.35 | 106.34 | 104.03 | 104.65 | 4,697,929 | -3.33(-3.08%) |
Dec 17, 2021 | 108.60 | 109.64 | 106.33 | 107.98 | 6,495,230 | -0.49(-0.45%) |
Dec 16, 2021 | 107.76 | 109.18 | 105.53 | 108.47 | 4,464,412 | +1.65(+1.54%) |
Dec 15, 2021 | 106.60 | 107.44 | 104.75 | 106.82 | 4,844,311 | -0.01(-0.01%) |
Dec 14, 2021 | 104.63 | 107.16 | 103.70 | 106.83 | 6,917,987 | +2.08(+1.99%) |
Dec 13, 2021 | 104.44 | 105.60 | 103.77 | 104.75 | 3,716,248 | +0.25(+0.24%) |
Dec 10, 2021 | 103.02 | 105.50 | 102.79 | 104.50 | 4,982,691 | -0.49(-0.47%) |
Dec 09, 2021 | 108.30 | 108.66 | 104.47 | 104.99 | 4,701,266 | -3.34(-3.08%) |
Dec 08, 2021 | 107.13 | 108.65 | 106.16 | 108.33 | 3,848,218 | +1.38(+1.29%) |
Dec 07, 2021 | 107.87 | 108.96 | 106.38 | 106.95 | 4,784,962 | -0.08(-0.07%) |
Dec 06, 2021 | 104.00 | 107.86 | 103.42 | 107.03 | 6,515,217 | +3.73(+3.61%) |
Dec 03, 2021 | 105.51 | 106.16 | 101.79 | 103.30 | 4,643,589 | -2.43(-2.30%) |
Dec 02, 2021 | 103.03 | 106.31 | 102.58 | 105.73 | 3,192,052 | +3.37(+3.29%) |
Dec 01, 2021 | 105.78 | 106.90 | 102.28 | 102.36 | 4,530,165 | -2.14(-2.05%) |
Nov 30, 2021 | 105.16 | 106.58 | 102.80 | 104.50 | 7,066,117 | -0.89(-0.84%) |
Nov 29, 2021 | 109.13 | 110.01 | 105.36 | 105.39 | 3,114,505 | -2.62(-2.43%) |
Nov 26, 2021 | 106.44 | 108.97 | 105.59 | 108.01 | 2,392,907 | -1.85(-1.68%) |
Nov 24, 2021 | 107.99 | 111.01 | 107.65 | 109.86 | 4,470,344 | +1.20(+1.10%) |
Nov 23, 2021 | 108.51 | 109.04 | 106.64 | 108.66 | 3,464,512 | +0.78(+0.72%) |
Nov 22, 2021 | 110.11 | 111.80 | 107.33 | 107.88 | 5,995,142 | -2.06(-1.87%) |
Nov 19, 2021 | 109.38 | 111.04 | 108.56 | 109.94 | 3,407,727 | +0.93(+0.85%) |
Nov 18, 2021 | 111.42 | 109.51 | 108.58 | 109.01 | 4,388,475 | -1.43(-1.29%) |
Nov 17, 2021 | 114.22 | 114.76 | 108.30 | 110.44 | 5,861,241 | -4.67(-4.06%) |
Nov 16, 2021 | 116.65 | 116.98 | 114.74 | 115.11 | 3,234,825 | -0.56(-0.48%) |
Nov 15, 2021 | 117.44 | 117.56 | 115.44 | 115.67 | 3,443,931 | -1.19(-1.02%) |
Nov 12, 2021 | 119.70 | 120.96 | 116.83 | 116.86 | 3,900,150 | -2.55(-2.14%) |
Nov 11, 2021 | 118.05 | 119.65 | 116.53 | 119.41 | 4,895,411 | +1.02(+0.86%) |
Nov 10, 2021 | 115.60 | 118.39 | 5,980,178 | +2.92(+2.53%) | ||
Nov 09, 2021 | 114.77 | 117.23 | 114.11 | 115.47 | 4,795,685 | +0.73(+0.64%) |
Nov 08, 2021 | 114.01 | 115.89 | 113.95 | 114.74 | 4,150,858 | +1.08(+0.95%) |
Nov 05, 2021 | 113.42 | 116.08 | 112.21 | 113.66 | 4,244,098 | +1.91(+1.71%) |
Nov 04, 2021 | 107.91 | 119.70 | 107.45 | 111.75 | 10,902,810 | +0.83(+0.75%) |
Nov 03, 2021 | 109.17 | 111.21 | 107.94 | 110.92 | 5,525,600 | +1.75(+1.60%) |
Nov 02, 2021 | 111.99 | 111.99 | 104.29 | 109.17 | 8,392,297 | -4.83(-4.24%) |
Nov 01, 2021 | 110.77 | 114.61 | 114.07 | 114.00 | 4,403,942 | +3.26(+2.94%) |
Oct 29, 2021 | 111.87 | 113.09 | 110.29 | 110.74 | 5,448,333 | -1.16(-1.04%) |
Oct 28, 2021 | 115.10 | 115.10 | 111.43 | 111.90 | 6,871,204 | -2.31(-2.02%) |
Oct 27, 2021 | 121.55 | 122.06 | 113.34 | 114.21 | 8,855,073 | -8.19(-6.69%) |
Oct 26, 2021 | 123.15 | 122.40 | 3,601,778 | -0.04(-0.03%) | ||
Oct 25, 2021 | 125.67 | 125.77 | 122.04 | 122.44 | 3,039,831 | -2.60(-2.08%) |
Oct 22, 2021 | 123.91 | 126.04 | 123.85 | 125.04 | 1,898,217 | +0.61(+0.49%) |
Oct 21, 2021 | 123.48 | 124.53 | 122.90 | 124.43 | 2,427,367 | -0.19(-0.15%) |
Oct 20, 2021 | 124.60 | 126.20 | 123.82 | 124.62 | 3,969,151 | +0.57(+0.46%) |
Oct 19, 2021 | 123.34 | 124.54 | 122.62 | 124.05 | 1,731,990 | +1.02(+0.83%) |
Oct 18, 2021 | 124.18 | 124.73 | 122.44 | 123.03 | 2,868,736 | -1.77(-1.42%) |
Oct 15, 2021 | 122.43 | 125.11 | 122.43 | 124.80 | 3,606,461 | +3.12(+2.56%) |
Oct 14, 2021 | 117.99 | 122.31 | 117.60 | 121.68 | 4,098,056 | +4.90(+4.20%) |
Oct 13, 2021 | 116.20 | 116.81 | 114.33 | 116.78 | 2,439,106 | +0.69(+0.59%) |
Oct 12, 2021 | 116.19 | 117.94 | 114.82 | 116.09 | 2,849,016 | +0.22(+0.19%) |
Oct 11, 2021 | 119.51 | 119.72 | 115.77 | 115.87 | 3,954,023 | -4.16(-3.47%) |
Oct 08, 2021 | 121.74 | 122.32 | 119.95 | 120.03 | 1,641,450 | -1.27(-1.05%) |
Oct 07, 2021 | 121.78 | 122.99 | 121.11 | 121.30 | 2,209,963 | +0.18(+0.15%) |
Oct 06, 2021 | 119.17 | 121.19 | 118.28 | 121.12 | 2,411,379 | +0.78(+0.65%) |
Oct 05, 2021 | 120.50 | 122.69 | 120.23 | 120.34 | 2,566,344 | -0.69(-0.57%) |
Oct 04, 2021 | 123.22 | 123.96 | 120.28 | 121.03 | 2,803,212 | -2.24(-1.82%) |