Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 120.25 | 123.22 | 119.75 | 122.06 | 345,471 | +1.97(+1.64%) |
Dec 30, 2021 | 120.63 | 121.42 | 119.49 | 120.09 | 142,033 | -0.54(-0.45%) |
Dec 29, 2021 | 118.50 | 121.20 | 118.28 | 120.63 | 272,388 | +1.94(+1.63%) |
Dec 28, 2021 | 117.84 | 119.75 | 117.68 | 118.69 | 136,645 | +0.57(+0.48%) |
Dec 27, 2021 | 117.70 | 118.19 | 116.44 | 118.12 | 152,658 | +1.14(+0.97%) |
Dec 23, 2021 | 118.80 | 118.90 | 116.60 | 116.98 | 247,197 | -0.72(-0.61%) |
Dec 22, 2021 | 113.98 | 117.89 | 113.82 | 117.70 | 359,356 | +3.96(+3.48%) |
Dec 21, 2021 | 111.50 | 113.80 | 110.49 | 113.74 | 247,703 | +3.54(+3.21%) |
Dec 20, 2021 | 110.71 | 110.93 | 108.00 | 110.20 | 521,323 | -2.24(-1.99%) |
Dec 17, 2021 | 113.66 | 114.75 | 111.83 | 112.44 | 1,096,044 | -3.62(-3.12%) |
Dec 16, 2021 | 118.73 | 118.73 | 115.39 | 116.06 | 306,812 | -3.14(-2.63%) |
Dec 15, 2021 | 115.31 | 119.55 | 114.31 | 119.20 | 367,710 | +4.14(+3.60%) |
Dec 14, 2021 | 118.99 | 118.99 | 114.84 | 115.06 | 404,165 | -4.96(-4.13%) |
Dec 13, 2021 | 124.08 | 125.01 | 119.25 | 120.02 | 346,392 | -1.41(-1.16%) |
Dec 10, 2021 | 119.56 | 121.52 | 118.44 | 121.43 | 306,699 | +2.56(+2.15%) |
Dec 09, 2021 | 119.52 | 121.20 | 117.52 | 118.87 | 367,986 | -0.71(-0.59%) |
Dec 08, 2021 | 121.62 | 122.64 | 118.78 | 119.58 | 362,638 | -1.07(-0.89%) |
Dec 07, 2021 | 121.32 | 122.00 | 119.87 | 120.65 | 269,233 | +0.11(+0.09%) |
Dec 06, 2021 | 120.35 | 122.02 | 119.02 | 120.54 | 412,480 | +2.60(+2.20%) |
Dec 03, 2021 | 119.22 | 119.30 | 116.14 | 117.94 | 373,154 | -0.10(-0.08%) |
Dec 02, 2021 | 112.67 | 118.68 | 112.34 | 118.04 | 298,048 | +5.66(+5.04%) |
Dec 01, 2021 | 114.51 | 116.43 | 112.29 | 112.38 | 247,177 | -0.48(-0.43%) |
Nov 30, 2021 | 114.39 | 116.26 | 112.31 | 112.86 | 394,365 | -1.73(-1.51%) |
Nov 29, 2021 | 116.40 | 117.29 | 113.73 | 114.59 | 306,023 | -0.77(-0.67%) |
Nov 26, 2021 | 114.85 | 116.80 | 113.52 | 115.36 | 216,909 | -2.15(-1.83%) |
Nov 24, 2021 | 118.00 | 119.26 | 117.29 | 117.51 | 147,872 | -1.14(-0.96%) |
Nov 23, 2021 | 117.80 | 119.61 | 115.86 | 118.65 | 301,441 | +0.61(+0.52%) |
Nov 22, 2021 | 119.28 | 122.06 | 117.87 | 118.04 | 394,671 | -0.67(-0.56%) |
Nov 19, 2021 | 118.51 | 123.28 | 118.44 | 118.71 | 551,818 | -0.10(-0.08%) |
Nov 18, 2021 | 119.47 | 119.20 | 118.13 | 118.81 | 244,774 | -0.27(-0.23%) |
Nov 17, 2021 | 117.92 | 119.54 | 116.80 | 119.08 | 237,459 | +1.04(+0.88%) |
Nov 16, 2021 | 114.29 | 118.56 | 113.61 | 118.04 | 351,839 | +3.69(+3.23%) |
Nov 15, 2021 | 116.12 | 116.12 | 114.26 | 114.35 | 244,076 | -0.86(-0.75%) |
Nov 12, 2021 | 114.71 | 116.49 | 113.93 | 115.21 | 345,718 | +1.25(+1.10%) |
Nov 11, 2021 | 113.94 | 115.55 | 113.07 | 113.96 | 160,154 | +0.84(+0.74%) |
Nov 10, 2021 | 115.51 | 112.42 | 113.12 | 204,982 | -3.08(-2.65%) | |
Nov 09, 2021 | 112.31 | 116.79 | 112.31 | 116.20 | 284,872 | +4.62(+4.14%) |
Nov 08, 2021 | 112.57 | 113.22 | 110.98 | 111.58 | 176,421 | -1.17(-1.04%) |
Nov 05, 2021 | 110.56 | 113.48 | 110.56 | 112.75 | 250,206 | +3.35(+3.06%) |
Nov 04, 2021 | 110.47 | 112.66 | 108.89 | 109.40 | 253,627 | -0.49(-0.45%) |
Nov 03, 2021 | 107.44 | 110.63 | 107.42 | 109.89 | 269,355 | +2.83(+2.64%) |
Nov 02, 2021 | 107.89 | 107.89 | 104.60 | 107.06 | 356,517 | -1.10(-1.02%) |
Nov 01, 2021 | 108.00 | 108.71 | 106.00 | 108.16 | 301,670 | -0.55(-0.51%) |
Oct 29, 2021 | 110.98 | 113.28 | 108.05 | 108.71 | 352,953 | -1.43(-1.30%) |
Oct 28, 2021 | 106.81 | 113.42 | 106.81 | 110.14 | 560,298 | +3.78(+3.55%) |
Oct 27, 2021 | 106.56 | 111.46 | 106.36 | 106.36 | 522,762 | +0.54(+0.51%) |
Oct 26, 2021 | 106.99 | 105.82 | 335,250 | -1.01(-0.95%) | ||
Oct 25, 2021 | 104.37 | 107.08 | 103.51 | 106.83 | 292,922 | +2.72(+2.61%) |
Oct 22, 2021 | 104.31 | 106.75 | 104.00 | 104.11 | 266,861 | +0.33(+0.32%) |
Oct 21, 2021 | 104.23 | 105.44 | 102.79 | 103.78 | 283,105 | -0.94(-0.90%) |
Oct 20, 2021 | 103.40 | 105.34 | 102.74 | 104.72 | 146,043 | +1.90(+1.85%) |
Oct 19, 2021 | 104.49 | 104.49 | 101.65 | 102.82 | 169,657 | -1.19(-1.14%) |
Oct 18, 2021 | 100.48 | 104.09 | 100.35 | 104.01 | 220,228 | +2.48(+2.44%) |
Oct 15, 2021 | 105.98 | 106.00 | 101.52 | 101.53 | 293,031 | -2.90(-2.78%) |
Oct 14, 2021 | 104.32 | 105.18 | 103.01 | 104.43 | 299,378 | +2.85(+2.81%) |
Oct 13, 2021 | 99.66 | 101.64 | 99.15 | 101.58 | 342,309 | +2.33(+2.35%) |
Oct 12, 2021 | 98.61 | 100.42 | 98.52 | 99.25 | 312,346 | +0.67(+0.68%) |
Oct 11, 2021 | 97.96 | 99.52 | 97.82 | 98.58 | 141,090 | +0.31(+0.32%) |
Oct 08, 2021 | 99.14 | 99.70 | 97.71 | 98.27 | 220,954 | -0.70(-0.71%) |
Oct 07, 2021 | 98.33 | 100.45 | 97.95 | 98.97 | 254,733 | +1.09(+1.11%) |
Oct 06, 2021 | 96.63 | 98.78 | 96.00 | 97.88 | 239,983 | +0.10(+0.10%) |
Oct 05, 2021 | 97.58 | 98.31 | 96.73 | 97.78 | 235,916 | +0.82(+0.85%) |
Oct 04, 2021 | 96.87 | 98.38 | 96.48 | 96.96 | 284,688 | -0.37(-0.38%) |