Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.16 | 116.78 | 115.16 | 116.22 | 442,545 | +0.79(+0.69%) |
Dec 30, 2021 | 115.83 | 116.47 | 115.37 | 115.42 | 414,173 | -0.25(-0.22%) |
Dec 29, 2021 | 115.92 | 116.26 | 115.16 | 115.67 | 731,385 | -0.15(-0.13%) |
Dec 28, 2021 | 114.85 | 116.07 | 114.69 | 115.83 | 415,262 | +1.19(+1.04%) |
Dec 27, 2021 | 114.04 | 114.88 | 113.91 | 114.64 | 863,883 | +0.77(+0.67%) |
Dec 23, 2021 | 113.19 | 114.64 | 113.11 | 113.87 | 593,787 | +1.30(+1.15%) |
Dec 22, 2021 | 112.74 | 113.20 | 111.90 | 112.57 | 611,532 | +0.17(+0.15%) |
Dec 21, 2021 | 111.86 | 112.79 | 111.20 | 112.40 | 839,776 | +1.87(+1.69%) |
Dec 20, 2021 | 110.74 | 111.03 | 109.16 | 110.53 | 1,087,894 | -1.70(-1.52%) |
Dec 17, 2021 | 114.55 | 115.27 | 111.97 | 112.23 | 1,551,863 | -2.74(-2.39%) |
Dec 16, 2021 | 116.96 | 117.72 | 114.44 | 114.98 | 1,721,617 | -1.08(-0.93%) |
Dec 15, 2021 | 115.80 | 116.18 | 113.91 | 116.05 | 1,941,123 | +1.04(+0.90%) |
Dec 14, 2021 | 117.60 | 118.11 | 114.57 | 115.02 | 1,339,979 | -3.31(-2.80%) |
Dec 13, 2021 | 119.08 | 119.24 | 117.81 | 118.33 | 1,724,949 | -0.68(-0.57%) |
Dec 10, 2021 | 119.81 | 120.25 | 117.89 | 119.01 | 1,030,113 | -0.29(-0.24%) |
Dec 09, 2021 | 119.91 | 120.21 | 118.68 | 119.30 | 863,039 | -1.02(-0.85%) |
Dec 08, 2021 | 120.72 | 121.51 | 119.66 | 120.32 | 924,713 | -0.02(-0.02%) |
Dec 07, 2021 | 118.61 | 120.40 | 118.41 | 120.33 | 1,133,665 | +3.36(+2.88%) |
Dec 06, 2021 | 115.58 | 117.92 | 115.45 | 116.97 | 1,093,138 | +2.53(+2.21%) |
Dec 03, 2021 | 116.63 | 116.63 | 112.14 | 114.44 | 1,867,428 | -2.18(-1.87%) |
Dec 02, 2021 | 115.53 | 117.21 | 114.69 | 116.62 | 1,660,263 | +1.69(+1.47%) |
Dec 01, 2021 | 119.35 | 119.92 | 114.88 | 114.94 | 1,168,346 | -2.43(-2.07%) |
Nov 30, 2021 | 119.16 | 120.51 | 116.19 | 117.37 | 2,331,757 | -2.61(-2.17%) |
Nov 29, 2021 | 119.93 | 120.68 | 118.40 | 119.98 | 1,335,997 | +1.12(+0.95%) |
Nov 26, 2021 | 118.64 | 120.14 | 117.73 | 118.85 | 999,976 | -2.33(-1.92%) |
Nov 24, 2021 | 121.86 | 121.86 | 120.27 | 121.18 | 1,157,568 | -1.48(-1.21%) |
Nov 23, 2021 | 123.17 | 123.57 | 121.96 | 122.66 | 639,678 | -1.01(-0.82%) |
Nov 22, 2021 | 125.47 | 126.39 | 123.59 | 123.67 | 707,539 | -1.17(-0.94%) |
Nov 19, 2021 | 126.04 | 126.04 | 124.69 | 124.84 | 720,207 | -1.10(-0.88%) |
Nov 18, 2021 | 126.18 | 125.94 | 125.63 | 125.94 | 491,530 | +0.08(+0.06%) |
Nov 17, 2021 | 126.28 | 126.60 | 125.13 | 125.87 | 503,573 | -0.67(-0.53%) |
Nov 16, 2021 | 125.76 | 127.02 | 125.38 | 126.53 | 722,749 | +1.34(+1.07%) |
Nov 15, 2021 | 126.36 | 127.19 | 124.94 | 125.20 | 635,223 | -1.03(-0.81%) |
Nov 12, 2021 | 126.77 | 126.78 | 125.22 | 126.22 | 714,978 | +0.21(+0.17%) |
Nov 11, 2021 | 127.91 | 128.09 | 125.88 | 126.01 | 528,518 | -1.90(-1.48%) |
Nov 10, 2021 | 128.85 | 127.91 | 599,791 | -1.20(-0.93%) | ||
Nov 09, 2021 | 128.45 | 129.45 | 127.60 | 129.11 | 449,012 | +0.43(+0.33%) |
Nov 08, 2021 | 127.92 | 129.86 | 127.21 | 128.68 | 597,178 | +1.99(+1.57%) |
Nov 05, 2021 | 126.19 | 127.71 | 125.84 | 126.69 | 724,677 | +1.23(+0.98%) |
Nov 04, 2021 | 122.23 | 125.95 | 121.84 | 125.46 | 647,155 | +3.98(+3.28%) |
Nov 03, 2021 | 124.10 | 124.62 | 120.07 | 121.48 | 858,272 | -3.32(-2.66%) |
Nov 02, 2021 | 123.59 | 126.64 | 121.93 | 124.79 | 1,122,604 | -0.21(-0.17%) |
Nov 01, 2021 | 126.72 | 126.28 | 124.23 | 125.01 | 620,708 | -1.28(-1.01%) |
Oct 29, 2021 | 126.50 | 128.27 | 125.56 | 126.28 | 727,508 | -0.60(-0.47%) |
Oct 28, 2021 | 123.90 | 126.94 | 123.87 | 126.88 | 499,899 | +3.10(+2.51%) |
Oct 27, 2021 | 123.55 | 125.25 | 123.12 | 123.78 | 500,587 | +0.19(+0.16%) |
Oct 26, 2021 | 125.33 | 123.53 | 123.58 | 599,533 | -1.21(-0.97%) | |
Oct 25, 2021 | 124.19 | 126.05 | 123.78 | 124.79 | 494,670 | +0.28(+0.22%) |
Oct 22, 2021 | 124.07 | 125.51 | 124.07 | 124.51 | 516,963 | +0.67(+0.54%) |
Oct 21, 2021 | 122.42 | 123.99 | 122.21 | 123.84 | 539,149 | +1.46(+1.19%) |
Oct 20, 2021 | 121.53 | 122.84 | 120.90 | 122.39 | 601,236 | +1.02(+0.84%) |
Oct 19, 2021 | 122.26 | 122.46 | 121.12 | 121.37 | 536,183 | +0.41(+0.34%) |
Oct 18, 2021 | 119.60 | 121.34 | 119.15 | 120.96 | 583,065 | +0.39(+0.32%) |
Oct 15, 2021 | 120.35 | 121.08 | 119.92 | 120.58 | 944,663 | +1.28(+1.07%) |
Oct 14, 2021 | 117.16 | 119.34 | 117.09 | 119.30 | 662,489 | +3.32(+2.86%) |
Oct 13, 2021 | 115.60 | 116.64 | 114.34 | 115.98 | 535,984 | +1.14(+0.99%) |
Oct 12, 2021 | 115.17 | 115.71 | 114.43 | 114.84 | 579,374 | -0.03(-0.03%) |
Oct 11, 2021 | 117.03 | 117.42 | 114.79 | 114.87 | 541,790 | -2.59(-2.21%) |
Oct 08, 2021 | 117.88 | 118.56 | 116.58 | 117.46 | 644,929 | -0.86(-0.73%) |
Oct 07, 2021 | 119.47 | 119.92 | 118.01 | 118.32 | 725,122 | +0.11(+0.09%) |
Oct 06, 2021 | 117.64 | 118.36 | 115.54 | 118.22 | 644,983 | -0.21(-0.18%) |
Oct 05, 2021 | 115.74 | 118.84 | 115.03 | 118.43 | 1,092,828 | +3.07(+2.66%) |
Oct 04, 2021 | 117.27 | 118.32 | 114.15 | 115.36 | 1,088,067 | -1.93(-1.65%) |