Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.31 | 125.91 | 121.51 | 123.05 | 283,600 | -2.12(-1.69%) |
Dec 30, 2021 | 124.52 | 127.17 | 123.91 | 125.17 | 294,759 | -0.16(-0.13%) |
Dec 29, 2021 | 122.72 | 126.37 | 122.34 | 125.33 | 232,478 | +2.69(+2.19%) |
Dec 28, 2021 | 122.35 | 124.98 | 121.36 | 122.64 | 413,181 | -0.95(-0.77%) |
Dec 27, 2021 | 117.60 | 123.78 | 117.00 | 123.59 | 491,850 | +6.76(+5.79%) |
Dec 23, 2021 | 116.51 | 117.15 | 114.20 | 116.83 | 242,821 | +1.20(+1.04%) |
Dec 22, 2021 | 112.29 | 115.70 | 111.64 | 115.63 | 271,607 | +2.87(+2.55%) |
Dec 21, 2021 | 108.73 | 113.01 | 108.34 | 112.76 | 649,214 | +7.50(+7.13%) |
Dec 20, 2021 | 109.44 | 109.54 | 104.26 | 105.26 | 938,074 | -7.04(-6.27%) |
Dec 17, 2021 | 110.63 | 113.17 | 108.16 | 112.30 | 1,244,763 | -1.11(-0.98%) |
Dec 16, 2021 | 122.02 | 123.00 | 112.33 | 113.41 | 748,898 | -6.75(-5.62%) |
Dec 15, 2021 | 119.19 | 120.80 | 116.53 | 120.16 | 706,868 | +0.77(+0.64%) |
Dec 14, 2021 | 113.75 | 120.80 | 111.50 | 119.39 | 694,204 | +4.24(+3.68%) |
Dec 13, 2021 | 130.73 | 131.02 | 112.98 | 115.15 | 874,423 | -14.71(-11.33%) |
Dec 10, 2021 | 127.91 | 130.28 | 125.17 | 129.86 | 445,542 | +2.95(+2.32%) |
Dec 09, 2021 | 127.77 | 129.73 | 126.60 | 126.91 | 222,896 | -1.58(-1.23%) |
Dec 08, 2021 | 126.41 | 130.12 | 124.97 | 128.49 | 396,296 | +2.09(+1.65%) |
Dec 07, 2021 | 124.09 | 130.29 | 124.09 | 126.40 | 385,622 | +5.05(+4.16%) |
Dec 06, 2021 | 120.24 | 122.67 | 118.50 | 121.35 | 675,745 | +1.28(+1.07%) |
Dec 03, 2021 | 123.00 | 123.97 | 118.41 | 120.07 | 395,185 | -2.13(-1.74%) |
Dec 02, 2021 | 121.86 | 124.98 | 120.72 | 122.20 | 445,270 | +0.92(+0.76%) |
Dec 01, 2021 | 125.88 | 126.75 | 121.21 | 121.28 | 594,561 | -1.06(-0.87%) |
Nov 30, 2021 | 125.71 | 125.98 | 120.11 | 122.34 | 634,700 | -3.59(-2.85%) |
Nov 29, 2021 | 126.51 | 127.81 | 121.94 | 125.93 | 619,341 | +3.03(+2.47%) |
Nov 26, 2021 | 124.34 | 124.91 | 121.10 | 122.90 | 323,639 | -5.16(-4.03%) |
Nov 24, 2021 | 124.74 | 128.55 | 122.00 | 128.06 | 315,725 | +0.62(+0.49%) |
Nov 23, 2021 | 128.83 | 130.82 | 124.81 | 127.44 | 469,512 | -3.16(-2.42%) |
Nov 22, 2021 | 127.49 | 131.81 | 124.55 | 130.60 | 437,434 | +4.15(+3.28%) |
Nov 19, 2021 | 129.86 | 130.89 | 126.30 | 126.45 | 533,094 | -4.30(-3.29%) |
Nov 18, 2021 | 129.70 | 131.05 | 129.70 | 130.75 | 648,579 | +3.26(+2.56%) |
Nov 17, 2021 | 126.63 | 127.51 | 124.49 | 127.49 | 469,585 | +0.86(+0.68%) |
Nov 16, 2021 | 121.42 | 126.90 | 121.35 | 126.63 | 326,750 | +5.52(+4.56%) |
Nov 15, 2021 | 120.00 | 121.18 | 118.71 | 121.11 | 275,165 | +1.66(+1.39%) |
Nov 12, 2021 | 119.72 | 120.11 | 118.63 | 119.45 | 213,308 | +0.43(+0.36%) |
Nov 11, 2021 | 118.00 | 120.13 | 117.90 | 119.02 | 187,634 | +1.37(+1.16%) |
Nov 10, 2021 | 120.28 | 117.65 | 311,674 | -3.28(-2.71%) | ||
Nov 09, 2021 | 118.90 | 121.12 | 118.18 | 120.93 | 260,259 | +1.81(+1.52%) |
Nov 08, 2021 | 118.58 | 120.66 | 118.00 | 119.12 | 321,147 | +1.16(+0.98%) |
Nov 05, 2021 | 118.95 | 122.06 | 116.83 | 117.96 | 480,637 | +0.67(+0.57%) |
Nov 04, 2021 | 113.60 | 117.32 | 113.60 | 117.29 | 449,668 | +3.98(+3.51%) |
Nov 03, 2021 | 109.03 | 114.52 | 109.03 | 113.31 | 458,840 | +3.88(+3.55%) |
Nov 02, 2021 | 108.67 | 110.38 | 107.61 | 109.43 | 430,821 | +1.25(+1.16%) |
Nov 01, 2021 | 105.32 | 110.01 | 107.02 | 108.18 | 642,523 | +3.69(+3.53%) |
Oct 29, 2021 | 102.27 | 104.90 | 102.27 | 104.49 | 560,075 | +1.98(+1.93%) |
Oct 28, 2021 | 106.19 | 106.93 | 100.88 | 102.51 | 1,165,568 | +2.20(+2.19%) |
Oct 27, 2021 | 100.68 | 102.27 | 99.73 | 100.31 | 529,796 | -0.46(-0.46%) |
Oct 26, 2021 | 101.00 | 100.77 | 346,135 | -0.01(-0.01%) | ||
Oct 25, 2021 | 101.36 | 102.66 | 99.84 | 100.78 | 431,049 | -0.21(-0.21%) |
Oct 22, 2021 | 100.79 | 102.32 | 99.48 | 100.99 | 292,664 | +0.19(+0.19%) |
Oct 21, 2021 | 97.11 | 103.39 | 97.10 | 100.80 | 638,601 | +5.28(+5.53%) |
Oct 20, 2021 | 96.47 | 98.77 | 95.18 | 95.52 | 259,880 | +0.08(+0.08%) |
Oct 19, 2021 | 98.16 | 98.16 | 94.73 | 95.44 | 230,903 | -2.23(-2.28%) |
Oct 18, 2021 | 95.97 | 98.67 | 95.54 | 97.67 | 189,904 | +1.19(+1.23%) |
Oct 15, 2021 | 98.51 | 100.50 | 96.41 | 96.48 | 350,600 | +0.14(+0.15%) |
Oct 14, 2021 | 95.14 | 96.69 | 95.05 | 96.34 | 224,793 | +2.44(+2.60%) |
Oct 13, 2021 | 94.99 | 95.13 | 92.66 | 93.90 | 229,465 | -0.43(-0.46%) |
Oct 12, 2021 | 94.41 | 95.10 | 93.76 | 94.33 | 187,244 | +1.02(+1.09%) |
Oct 11, 2021 | 94.81 | 95.85 | 93.31 | 93.31 | 229,080 | -1.86(-1.95%) |
Oct 08, 2021 | 95.81 | 97.48 | 94.89 | 95.17 | 186,540 | -0.72(-0.75%) |
Oct 07, 2021 | 94.29 | 97.02 | 93.98 | 95.89 | 452,627 | +3.01(+3.24%) |
Oct 06, 2021 | 91.16 | 93.47 | 90.55 | 92.88 | 317,540 | +0.17(+0.18%) |
Oct 05, 2021 | 90.76 | 95.28 | 90.76 | 92.71 | 361,282 | +2.11(+2.33%) |
Oct 04, 2021 | 89.89 | 90.99 | 87.53 | 90.60 | 325,018 | -0.04(-0.04%) |