Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 103.66 | 104.84 | 102.70 | 104.03 | 333,090 | +0.19(+0.18%) |
Dec 30, 2021 | 102.88 | 104.75 | 102.88 | 103.84 | 317,357 | +0.65(+0.63%) |
Dec 29, 2021 | 102.14 | 103.34 | 102.02 | 103.19 | 288,027 | +0.65(+0.64%) |
Dec 28, 2021 | 101.84 | 103.25 | 101.72 | 102.54 | 319,518 | +1.26(+1.24%) |
Dec 27, 2021 | 100.33 | 101.59 | 99.87 | 101.28 | 409,861 | +0.69(+0.69%) |
Dec 23, 2021 | 100.08 | 101.15 | 99.86 | 100.59 | 411,245 | +0.97(+0.97%) |
Dec 22, 2021 | 99.02 | 101.87 | 98.52 | 99.62 | 644,188 | +0.69(+0.70%) |
Dec 21, 2021 | 97.94 | 101.17 | 97.56 | 98.93 | 736,930 | +1.86(+1.92%) |
Dec 20, 2021 | 96.52 | 98.52 | 95.14 | 97.07 | 937,668 | -0.40(-0.41%) |
Dec 17, 2021 | 100.00 | 100.69 | 96.99 | 97.46 | 1,757,032 | -4.29(-4.21%) |
Dec 16, 2021 | 104.07 | 105.44 | 101.64 | 101.75 | 754,644 | -1.92(-1.85%) |
Dec 15, 2021 | 100.43 | 103.90 | 99.70 | 103.67 | 645,276 | +3.13(+3.12%) |
Dec 14, 2021 | 100.82 | 102.59 | 100.30 | 100.54 | 715,212 | -0.63(-0.63%) |
Dec 13, 2021 | 101.41 | 104.35 | 99.81 | 101.17 | 689,236 | +0.44(+0.43%) |
Dec 10, 2021 | 102.95 | 103.36 | 99.90 | 100.74 | 457,915 | -1.61(-1.57%) |
Dec 09, 2021 | 105.28 | 105.80 | 102.24 | 102.35 | 627,898 | -3.16(-3.00%) |
Dec 08, 2021 | 105.93 | 106.16 | 104.71 | 105.51 | 678,567 | +0.19(+0.18%) |
Dec 07, 2021 | 106.74 | 107.80 | 104.91 | 105.32 | 732,414 | -1.02(-0.96%) |
Dec 06, 2021 | 106.18 | 108.06 | 104.90 | 106.34 | 390,991 | +0.97(+0.92%) |
Dec 03, 2021 | 108.01 | 108.01 | 104.21 | 105.38 | 533,301 | -1.97(-1.83%) |
Dec 02, 2021 | 105.50 | 109.04 | 105.50 | 107.34 | 391,637 | +2.39(+2.27%) |
Dec 01, 2021 | 108.22 | 110.32 | 104.86 | 104.96 | 369,944 | -0.85(-0.81%) |
Nov 30, 2021 | 108.70 | 109.14 | 104.65 | 105.81 | 741,290 | -3.45(-3.16%) |
Nov 29, 2021 | 113.78 | 113.78 | 108.94 | 109.27 | 605,902 | -3.08(-2.74%) |
Nov 26, 2021 | 113.25 | 114.78 | 111.17 | 112.34 | 292,974 | -2.86(-2.48%) |
Nov 24, 2021 | 113.43 | 115.42 | 113.08 | 115.21 | 378,705 | +0.74(+0.65%) |
Nov 23, 2021 | 115.99 | 116.93 | 112.97 | 114.46 | 541,602 | -2.12(-1.82%) |
Nov 22, 2021 | 113.58 | 117.32 | 112.80 | 116.58 | 770,824 | +3.90(+3.46%) |
Nov 19, 2021 | 113.72 | 115.61 | 112.66 | 112.68 | 476,550 | -1.43(-1.25%) |
Nov 18, 2021 | 115.26 | 114.40 | 113.16 | 114.11 | 333,432 | -0.58(-0.51%) |
Nov 17, 2021 | 117.23 | 117.83 | 114.29 | 114.70 | 393,449 | -3.14(-2.67%) |
Nov 16, 2021 | 117.67 | 118.76 | 115.92 | 117.84 | 488,628 | -0.29(-0.25%) |
Nov 15, 2021 | 117.76 | 119.26 | 117.11 | 118.14 | 477,447 | +1.17(+1.00%) |
Nov 12, 2021 | 112.90 | 117.21 | 112.06 | 116.97 | 715,012 | +4.32(+3.84%) |
Nov 11, 2021 | 112.32 | 113.45 | 111.65 | 112.65 | 524,332 | -0.11(-0.10%) |
Nov 10, 2021 | 113.29 | 112.76 | 479,866 | -0.90(-0.80%) | ||
Nov 09, 2021 | 116.01 | 116.31 | 112.30 | 113.66 | 533,089 | -2.62(-2.25%) |
Nov 08, 2021 | 116.78 | 117.06 | 114.04 | 116.28 | 621,655 | -0.15(-0.13%) |
Nov 05, 2021 | 117.33 | 119.51 | 115.79 | 116.43 | 565,532 | -0.03(-0.02%) |
Nov 04, 2021 | 116.43 | 116.95 | 113.95 | 116.46 | 702,062 | +0.64(+0.55%) |
Nov 03, 2021 | 114.57 | 117.09 | 114.36 | 115.82 | 585,086 | +1.44(+1.26%) |
Nov 02, 2021 | 113.08 | 115.33 | 112.09 | 114.38 | 741,184 | +1.35(+1.19%) |
Nov 01, 2021 | 110.24 | 113.94 | 111.16 | 113.03 | 885,525 | +4.82(+4.45%) |
Oct 29, 2021 | 108.14 | 110.02 | 107.28 | 108.21 | 1,191,473 | -0.30(-0.28%) |
Oct 28, 2021 | 110.51 | 111.56 | 108.14 | 108.51 | 1,113,951 | -1.85(-1.68%) |
Oct 27, 2021 | 107.67 | 111.86 | 106.85 | 110.37 | 1,564,837 | +0.93(+0.85%) |
Oct 26, 2021 | 111.07 | 109.44 | 2,569,539 | -9.42(-7.93%) | ||
Oct 25, 2021 | 119.44 | 120.16 | 116.81 | 118.86 | 775,543 | +0.12(+0.10%) |
Oct 22, 2021 | 120.84 | 121.42 | 118.38 | 118.74 | 529,674 | -1.65(-1.37%) |
Oct 21, 2021 | 118.57 | 120.65 | 117.95 | 120.39 | 544,795 | +1.41(+1.19%) |
Oct 20, 2021 | 122.84 | 122.84 | 118.94 | 118.97 | 488,976 | -4.30(-3.49%) |
Oct 19, 2021 | 124.73 | 124.73 | 122.07 | 123.28 | 483,480 | -1.18(-0.94%) |
Oct 18, 2021 | 122.35 | 124.66 | 122.19 | 124.45 | 454,544 | +1.60(+1.30%) |
Oct 15, 2021 | 121.61 | 123.18 | 120.84 | 122.85 | 630,137 | +1.86(+1.53%) |
Oct 14, 2021 | 120.26 | 121.28 | 118.59 | 121.00 | 702,335 | +2.61(+2.20%) |
Oct 13, 2021 | 119.32 | 119.91 | 116.91 | 118.39 | 504,699 | -0.52(-0.44%) |
Oct 12, 2021 | 119.96 | 121.33 | 118.03 | 118.91 | 451,520 | -0.69(-0.57%) |
Oct 11, 2021 | 120.50 | 121.36 | 119.15 | 119.59 | 632,265 | -0.38(-0.31%) |
Oct 08, 2021 | 117.08 | 120.88 | 116.78 | 119.97 | 909,120 | +3.23(+2.77%) |
Oct 07, 2021 | 114.85 | 117.85 | 114.85 | 116.74 | 1,176,468 | +2.49(+2.18%) |
Oct 06, 2021 | 113.91 | 114.78 | 112.38 | 114.25 | 818,079 | -1.14(-0.99%) |
Oct 05, 2021 | 114.71 | 118.89 | 114.38 | 115.39 | 1,201,373 | +0.65(+0.57%) |
Oct 04, 2021 | 114.64 | 120.03 | 113.91 | 114.74 | 1,248,569 | +0.59(+0.52%) |