Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 97.22 | 97.60 | 96.26 | 96.27 | 3,877,962 | -0.95(-0.98%) |
Dec 30, 2021 | 96.67 | 98.25 | 96.64 | 97.22 | 3,780,999 | +0.48(+0.50%) |
Dec 29, 2021 | 97.45 | 97.70 | 96.72 | 96.74 | 3,906,491 | -0.54(-0.55%) |
Dec 28, 2021 | 97.40 | 97.50 | 96.74 | 97.28 | 8,046,364 | +0.09(+0.10%) |
Dec 27, 2021 | 96.12 | 97.95 | 95.46 | 97.19 | 7,082,641 | +1.42(+1.49%) |
Dec 23, 2021 | 95.04 | 96.23 | 94.16 | 95.76 | 7,796,382 | +1.45(+1.54%) |
Dec 22, 2021 | 94.60 | 94.76 | 93.91 | 94.31 | 7,188,967 | -0.29(-0.30%) |
Dec 21, 2021 | 93.03 | 95.62 | 92.93 | 94.60 | 10,325,949 | +2.56(+2.78%) |
Dec 20, 2021 | 92.40 | 92.87 | 90.97 | 92.04 | 13,733,182 | -1.02(-1.09%) |
Dec 17, 2021 | 92.95 | 96.12 | 92.71 | 93.06 | 24,665,638 | -1.46(-1.55%) |
Dec 16, 2021 | 95.55 | 96.51 | 93.61 | 94.52 | 19,926,972 | -2.52(-2.60%) |
Dec 15, 2021 | 97.66 | 97.82 | 95.65 | 97.04 | 20,049,134 | -6.24(-6.04%) |
Dec 14, 2021 | 103.82 | 104.50 | 102.89 | 103.28 | 8,849,136 | -1.08(-1.04%) |
Dec 13, 2021 | 103.85 | 104.87 | 103.72 | 104.37 | 5,136,627 | +0.40(+0.38%) |
Dec 10, 2021 | 105.13 | 105.56 | 103.43 | 103.97 | 4,696,171 | -0.35(-0.34%) |
Dec 09, 2021 | 103.53 | 104.95 | 103.08 | 104.32 | 6,664,115 | +0.36(+0.35%) |
Dec 08, 2021 | 103.92 | 104.40 | 103.09 | 103.96 | 6,039,778 | +0.14(+0.13%) |
Dec 07, 2021 | 103.39 | 105.83 | 103.24 | 103.82 | 10,327,901 | +1.88(+1.84%) |
Dec 06, 2021 | 99.90 | 102.86 | 99.60 | 101.94 | 8,245,402 | +3.12(+3.15%) |
Dec 03, 2021 | 99.52 | 100.33 | 97.94 | 98.83 | 7,486,647 | -0.22(-0.23%) |
Dec 02, 2021 | 97.78 | 99.80 | 97.12 | 99.05 | 8,070,684 | +1.52(+1.56%) |
Dec 01, 2021 | 100.58 | 100.72 | 97.45 | 97.53 | 8,873,020 | -1.14(-1.15%) |
Nov 30, 2021 | 101.32 | 101.61 | 98.57 | 98.67 | 15,159,496 | -3.31(-3.25%) |
Nov 29, 2021 | 103.57 | 104.00 | 101.88 | 101.98 | 7,597,909 | -0.71(-0.69%) |
Nov 26, 2021 | 104.92 | 104.97 | 102.44 | 102.69 | 6,013,886 | -3.14(-2.96%) |
Nov 24, 2021 | 104.55 | 106.60 | 104.05 | 105.83 | 6,043,608 | +0.98(+0.93%) |
Nov 23, 2021 | 104.20 | 106.91 | 102.75 | 104.85 | 12,059,518 | -3.25(-3.00%) |
Nov 22, 2021 | 108.92 | 109.86 | 107.97 | 108.09 | 7,367,634 | -0.31(-0.28%) |
Nov 19, 2021 | 109.06 | 109.24 | 107.94 | 108.40 | 7,921,154 | -0.42(-0.38%) |
Nov 18, 2021 | 109.06 | 108.95 | 108.67 | 108.81 | 8,361,083 | -0.15(-0.14%) |
Nov 17, 2021 | 108.37 | 109.46 | 107.85 | 108.96 | 4,293,756 | -0.15(-0.14%) |
Nov 16, 2021 | 108.47 | 109.67 | 108.10 | 109.11 | 5,548,975 | +0.38(+0.35%) |
Nov 15, 2021 | 110.83 | 110.91 | 108.62 | 108.73 | 6,244,266 | -1.60(-1.45%) |
Nov 12, 2021 | 110.98 | 111.06 | 109.39 | 110.33 | 5,990,329 | -0.25(-0.23%) |
Nov 11, 2021 | 113.18 | 113.33 | 109.94 | 110.58 | 4,376,308 | -2.62(-2.31%) |
Nov 10, 2021 | 112.90 | 113.20 | 3,488,208 | +0.11(+0.10%) | ||
Nov 09, 2021 | 113.83 | 114.55 | 112.86 | 113.09 | 3,407,092 | -0.67(-0.59%) |
Nov 08, 2021 | 113.77 | 114.63 | 113.13 | 113.76 | 4,523,430 | +0.04(+0.03%) |
Nov 05, 2021 | 112.14 | 115.25 | 111.78 | 113.72 | 6,647,935 | +2.12(+1.90%) |
Nov 04, 2021 | 112.45 | 112.61 | 110.94 | 111.61 | 4,248,293 | -0.45(-0.41%) |
Nov 03, 2021 | 112.23 | 112.64 | 110.92 | 112.06 | 5,150,499 | -0.11(-0.10%) |
Nov 02, 2021 | 111.67 | 113.90 | 111.11 | 112.17 | 7,472,021 | +0.99(+0.89%) |
Nov 01, 2021 | 111.10 | 111.48 | 111.31 | 111.18 | 3,893,462 | +0.34(+0.31%) |
Oct 29, 2021 | 111.51 | 111.54 | 109.93 | 110.84 | 8,779,530 | -1.30(-1.16%) |
Oct 28, 2021 | 113.09 | 113.83 | 111.81 | 112.14 | 4,588,231 | -1.14(-1.00%) |
Oct 27, 2021 | 115.14 | 115.30 | 112.86 | 113.28 | 3,904,862 | -1.43(-1.25%) |
Oct 26, 2021 | 114.87 | 114.71 | 3,679,577 | +0.45(+0.40%) | ||
Oct 25, 2021 | 113.85 | 114.31 | 112.86 | 114.26 | 4,522,486 | +0.43(+0.38%) |
Oct 22, 2021 | 112.44 | 114.27 | 112.36 | 113.83 | 4,052,076 | +1.33(+1.18%) |
Oct 21, 2021 | 112.76 | 112.85 | 112.20 | 112.49 | 4,041,502 | -0.13(-0.12%) |
Oct 20, 2021 | 113.74 | 113.97 | 112.23 | 112.62 | 5,557,122 | -0.38(-0.34%) |
Oct 19, 2021 | 112.55 | 113.53 | 112.05 | 113.00 | 5,439,110 | +1.37(+1.23%) |
Oct 18, 2021 | 113.80 | 113.98 | 110.51 | 111.63 | 11,149,136 | -6.50(-5.50%) |
Oct 15, 2021 | 116.52 | 118.66 | 116.31 | 118.14 | 7,818,358 | +2.73(+2.36%) |
Oct 14, 2021 | 114.16 | 115.71 | 113.99 | 115.41 | 5,037,634 | +2.06(+1.82%) |
Oct 13, 2021 | 113.58 | 113.95 | 112.78 | 113.34 | 4,394,286 | -0.33(-0.29%) |
Oct 12, 2021 | 114.47 | 114.67 | 113.13 | 113.68 | 4,646,300 | -0.56(-0.49%) |
Oct 11, 2021 | 115.44 | 116.07 | 114.19 | 114.24 | 3,880,647 | -1.60(-1.38%) |
Oct 08, 2021 | 117.44 | 117.68 | 115.65 | 115.84 | 4,451,314 | -1.44(-1.23%) |
Oct 07, 2021 | 117.53 | 119.15 | 117.09 | 117.28 | 3,391,271 | +0.68(+0.59%) |
Oct 06, 2021 | 115.49 | 116.66 | 114.64 | 116.60 | 4,331,486 | +0.27(+0.23%) |
Oct 05, 2021 | 116.24 | 117.99 | 115.58 | 116.33 | 4,166,831 | +0.69(+0.60%) |
Oct 04, 2021 | 117.45 | 118.88 | 114.90 | 115.64 | 5,543,218 | -2.09(-1.78%) |