Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 121.54 | 123.65 | 121.48 | 122.33 | 234,073 | +0.53(+0.44%) |
Dec 30, 2021 | 123.05 | 123.52 | 120.44 | 121.80 | 293,814 | -0.20(-0.16%) |
Dec 29, 2021 | 121.31 | 123.11 | 120.48 | 122.00 | 537,415 | +1.41(+1.17%) |
Dec 28, 2021 | 124.43 | 126.17 | 120.40 | 120.59 | 380,802 | -3.65(-2.94%) |
Dec 27, 2021 | 122.85 | 129.12 | 122.85 | 124.24 | 477,813 | +1.91(+1.56%) |
Dec 23, 2021 | 121.33 | 122.71 | 118.37 | 122.33 | 338,732 | +1.00(+0.82%) |
Dec 22, 2021 | 120.18 | 121.63 | 119.14 | 121.33 | 379,667 | +1.42(+1.18%) |
Dec 21, 2021 | 119.93 | 120.84 | 115.08 | 119.91 | 469,654 | +0.05(+0.04%) |
Dec 20, 2021 | 114.84 | 120.78 | 114.32 | 119.86 | 680,994 | +5.45(+4.76%) |
Dec 17, 2021 | 112.70 | 116.71 | 111.08 | 114.41 | 1,097,701 | +0.68(+0.60%) |
Dec 16, 2021 | 114.44 | 117.37 | 113.47 | 113.73 | 315,409 | -0.66(-0.58%) |
Dec 15, 2021 | 109.91 | 114.91 | 109.11 | 114.39 | 360,654 | +4.09(+3.71%) |
Dec 14, 2021 | 107.93 | 112.14 | 107.01 | 110.30 | 380,295 | +1.86(+1.72%) |
Dec 13, 2021 | 111.46 | 111.94 | 108.38 | 108.44 | 353,774 | -2.79(-2.51%) |
Dec 10, 2021 | 110.81 | 112.12 | 109.10 | 111.23 | 501,568 | +0.47(+0.42%) |
Dec 09, 2021 | 112.62 | 113.70 | 110.37 | 110.76 | 215,173 | -2.55(-2.25%) |
Dec 08, 2021 | 112.45 | 114.08 | 110.78 | 113.31 | 293,147 | +1.01(+0.90%) |
Dec 07, 2021 | 112.53 | 113.74 | 111.28 | 112.30 | 232,015 | +1.07(+0.96%) |
Dec 06, 2021 | 111.46 | 112.35 | 108.79 | 111.23 | 345,450 | +0.86(+0.78%) |
Dec 03, 2021 | 113.33 | 113.57 | 108.03 | 110.37 | 377,430 | -2.12(-1.88%) |
Dec 02, 2021 | 112.30 | 114.50 | 110.75 | 112.49 | 348,924 | +1.03(+0.92%) |
Dec 01, 2021 | 115.61 | 116.68 | 111.39 | 111.46 | 315,228 | -2.55(-2.24%) |
Nov 30, 2021 | 116.11 | 117.26 | 113.73 | 114.01 | 430,959 | -1.55(-1.34%) |
Nov 29, 2021 | 116.08 | 117.50 | 114.64 | 115.56 | 331,447 | -0.93(-0.80%) |
Nov 26, 2021 | 112.80 | 118.67 | 111.89 | 116.49 | 402,163 | +1.86(+1.62%) |
Nov 24, 2021 | 115.46 | 115.46 | 111.46 | 114.63 | 393,508 | -2.03(-1.74%) |
Nov 23, 2021 | 120.00 | 120.71 | 115.37 | 116.66 | 421,240 | -3.69(-3.07%) |
Nov 22, 2021 | 120.53 | 123.37 | 120.04 | 120.35 | 501,791 | +1.76(+1.48%) |
Nov 19, 2021 | 116.75 | 119.15 | 114.70 | 118.59 | 493,152 | +2.40(+2.07%) |
Nov 18, 2021 | 114.61 | 116.23 | 112.00 | 116.19 | 451,425 | +1.16(+1.01%) |
Nov 17, 2021 | 111.94 | 115.75 | 110.81 | 115.03 | 744,967 | +3.63(+3.26%) |
Nov 16, 2021 | 111.53 | 113.91 | 110.01 | 111.40 | 414,426 | +0.03(+0.03%) |
Nov 15, 2021 | 110.00 | 111.79 | 106.94 | 111.37 | 477,848 | +1.21(+1.10%) |
Nov 12, 2021 | 108.53 | 111.14 | 108.53 | 110.16 | 348,580 | +1.67(+1.54%) |
Nov 11, 2021 | 105.33 | 108.88 | 105.03 | 108.49 | 413,771 | +3.49(+3.32%) |
Nov 10, 2021 | 104.00 | 105.00 | 437,017 | +0.09(+0.09%) | ||
Nov 09, 2021 | 103.18 | 106.22 | 101.76 | 104.91 | 635,081 | +2.02(+1.96%) |
Nov 08, 2021 | 99.55 | 105.55 | 98.64 | 102.89 | 853,746 | +5.15(+5.27%) |
Nov 05, 2021 | 123.67 | 124.62 | 94.17 | 97.74 | 2,459,686 | -14.68(-13.06%) |
Nov 04, 2021 | 110.05 | 115.44 | 109.89 | 112.42 | 1,288,094 | +5.97(+5.61%) |
Nov 03, 2021 | 102.94 | 107.22 | 102.52 | 106.45 | 401,257 | +3.96(+3.86%) |
Nov 02, 2021 | 102.71 | 104.11 | 101.22 | 102.49 | 297,286 | -0.03(-0.03%) |
Nov 01, 2021 | 98.85 | 102.96 | 98.78 | 102.52 | 391,310 | +3.82(+3.87%) |
Oct 29, 2021 | 98.91 | 100.57 | 98.33 | 98.70 | 363,957 | -0.63(-0.63%) |
Oct 28, 2021 | 97.06 | 100.23 | 96.53 | 99.33 | 306,720 | +3.05(+3.17%) |
Oct 27, 2021 | 96.60 | 97.65 | 95.94 | 96.28 | 309,170 | -0.72(-0.74%) |
Oct 26, 2021 | 97.00 | 97.00 | 316,347 | +0.11(+0.11%) | ||
Oct 25, 2021 | 96.61 | 98.14 | 95.80 | 96.89 | 420,960 | +0.39(+0.40%) |
Oct 22, 2021 | 97.55 | 97.89 | 95.41 | 96.50 | 305,905 | -1.78(-1.81%) |
Oct 21, 2021 | 95.00 | 98.64 | 94.50 | 98.28 | 468,920 | +3.80(+4.02%) |
Oct 20, 2021 | 96.31 | 96.60 | 93.71 | 94.48 | 846,948 | -1.56(-1.62%) |
Oct 19, 2021 | 96.78 | 97.40 | 95.56 | 96.04 | 484,117 | -0.09(-0.09%) |
Oct 18, 2021 | 94.67 | 98.53 | 94.08 | 96.13 | 839,356 | +1.59(+1.68%) |
Oct 15, 2021 | 101.83 | 101.83 | 93.34 | 94.54 | 1,621,041 | -7.19(-7.07%) |
Oct 14, 2021 | 116.06 | 116.51 | 101.35 | 101.73 | 2,022,223 | -14.09(-12.17%) |
Oct 13, 2021 | 123.10 | 123.72 | 115.46 | 115.82 | 507,425 | -6.96(-5.67%) |
Oct 12, 2021 | 119.88 | 123.69 | 119.79 | 122.78 | 219,130 | +3.05(+2.55%) |
Oct 11, 2021 | 120.45 | 121.86 | 119.12 | 119.73 | 222,766 | -0.10(-0.08%) |
Oct 08, 2021 | 120.76 | 121.83 | 119.12 | 119.83 | 226,026 | -0.40(-0.33%) |
Oct 07, 2021 | 118.21 | 121.62 | 118.21 | 120.23 | 347,495 | +2.03(+1.72%) |
Oct 06, 2021 | 116.55 | 118.26 | 115.37 | 118.20 | 258,268 | +0.23(+0.19%) |
Oct 05, 2021 | 117.86 | 119.45 | 116.54 | 117.97 | 306,910 | +0.14(+0.12%) |
Oct 04, 2021 | 115.06 | 118.08 | 114.21 | 117.83 | 369,811 | +2.89(+2.51%) |