Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 201.13 | 201.84 | 200.36 | 200.50 | 3,510,583 | -0.48(-0.24%) |
Dec 30, 2021 | 201.02 | 202.75 | 200.80 | 200.98 | 3,640,296 | -0.73(-0.36%) |
Dec 29, 2021 | 201.79 | 202.20 | 200.43 | 201.70 | 3,865,302 | +0.40(+0.20%) |
Dec 28, 2021 | 201.66 | 202.37 | 200.96 | 201.30 | 4,234,797 | +0.09(+0.04%) |
Dec 27, 2021 | 199.64 | 201.82 | 199.56 | 201.21 | 4,296,929 | +1.94(+0.97%) |
Dec 23, 2021 | 196.79 | 199.80 | 196.50 | 199.27 | 5,398,592 | +2.73(+1.39%) |
Dec 22, 2021 | 193.65 | 196.75 | 193.31 | 196.54 | 5,858,495 | +3.52(+1.82%) |
Dec 21, 2021 | 190.16 | 193.07 | 188.69 | 193.02 | 6,898,217 | +4.87(+2.59%) |
Dec 20, 2021 | 188.18 | 188.57 | 186.24 | 188.15 | 11,383,827 | -3.09(-1.61%) |
Dec 17, 2021 | 190.94 | 193.54 | 189.63 | 191.24 | 12,020,022 | -1.31(-0.68%) |
Dec 16, 2021 | 197.86 | 198.21 | 192.29 | 192.55 | 9,378,986 | -4.35(-2.21%) |
Dec 15, 2021 | 193.74 | 196.99 | 191.15 | 196.90 | 9,722,825 | +2.47(+1.27%) |
Dec 14, 2021 | 193.40 | 194.99 | 192.27 | 194.43 | 7,848,871 | -1.14(-0.58%) |
Dec 13, 2021 | 199.57 | 199.90 | 195.05 | 195.56 | 7,656,766 | -5.17(-2.58%) |
Dec 10, 2021 | 200.30 | 200.80 | 197.91 | 200.74 | 7,338,814 | +1.39(+0.70%) |
Dec 09, 2021 | 202.04 | 202.35 | 199.28 | 199.34 | 6,003,783 | -3.52(-1.73%) |
Dec 08, 2021 | 202.50 | 203.20 | 201.27 | 202.86 | 6,121,109 | +0.51(+0.25%) |
Dec 07, 2021 | 201.03 | 203.00 | 200.53 | 202.35 | 7,084,248 | +4.61(+2.33%) |
Dec 06, 2021 | 196.29 | 199.52 | 193.56 | 197.74 | 11,960,859 | +2.23(+1.14%) |
Dec 03, 2021 | 200.13 | 200.72 | 193.50 | 195.51 | 14,576,059 | -3.88(-1.94%) |
Dec 02, 2021 | 197.64 | 200.32 | 196.41 | 199.38 | 16,996,966 | +2.80(+1.42%) |
Dec 01, 2021 | 202.46 | 204.42 | 196.45 | 196.58 | 13,245,431 | -3.61(-1.80%) |
Nov 30, 2021 | 202.48 | 203.76 | 199.13 | 200.20 | 13,497,918 | -2.74(-1.35%) |
Nov 29, 2021 | 202.46 | 204.55 | 201.95 | 202.94 | 8,560,846 | +3.10(+1.55%) |
Nov 26, 2021 | 202.04 | 202.73 | 199.50 | 199.83 | 7,827,066 | -5.60(-2.73%) |
Nov 24, 2021 | 202.85 | 206.06 | 201.77 | 205.44 | 8,343,821 | +0.42(+0.21%) |
Nov 23, 2021 | 206.70 | 207.83 | 202.20 | 205.01 | 11,724,774 | -1.50(-0.73%) |
Nov 22, 2021 | 208.36 | 210.60 | 205.66 | 206.51 | 9,410,795 | -0.52(-0.25%) |
Nov 19, 2021 | 206.14 | 207.59 | 205.72 | 207.03 | 7,653,649 | +0.89(+0.43%) |
Nov 18, 2021 | 204.89 | 206.26 | 203.81 | 206.14 | 7,558,982 | +2.31(+1.13%) |
Nov 17, 2021 | 203.40 | 205.06 | 203.01 | 203.83 | 8,446,930 | +1.29(+0.64%) |
Nov 16, 2021 | 199.65 | 203.00 | 199.61 | 202.54 | 5,767,191 | +3.14(+1.58%) |
Nov 15, 2021 | 199.71 | 200.09 | 198.25 | 199.39 | 5,417,770 | -0.17(-0.08%) |
Nov 12, 2021 | 198.95 | 199.81 | 197.67 | 199.56 | 5,277,075 | +0.67(+0.33%) |
Nov 11, 2021 | 201.56 | 201.57 | 198.81 | 198.89 | 6,340,134 | -0.54(-0.27%) |
Nov 10, 2021 | 198.87 | 199.43 | 11,584,928 | -0.74(-0.37%) | ||
Nov 09, 2021 | 204.68 | 204.94 | 199.60 | 200.18 | 16,902,070 | -3.77(-1.85%) |
Nov 08, 2021 | 204.67 | 206.44 | 203.87 | 203.95 | 5,981,466 | -2.93(-1.42%) |
Nov 05, 2021 | 206.85 | 208.28 | 206.68 | 206.88 | 4,917,690 | +1.32(+0.64%) |
Nov 04, 2021 | 203.80 | 206.35 | 203.54 | 205.55 | 5,924,684 | +2.73(+1.35%) |
Nov 03, 2021 | 199.19 | 202.95 | 199.00 | 202.82 | 6,543,622 | +3.58(+1.80%) |
Nov 02, 2021 | 198.87 | 200.45 | 198.23 | 199.24 | 6,923,239 | -1.35(-0.67%) |
Nov 01, 2021 | 198.42 | 200.63 | 197.24 | 200.59 | 5,736,228 | +3.61(+1.83%) |
Oct 29, 2021 | 194.22 | 197.08 | 193.68 | 196.97 | 4,344,380 | +0.51(+0.26%) |
Oct 28, 2021 | 195.52 | 197.04 | 194.97 | 196.47 | 4,597,708 | +2.58(+1.33%) |
Oct 27, 2021 | 194.35 | 195.72 | 193.83 | 193.89 | 5,016,979 | +0.43(+0.22%) |
Oct 26, 2021 | 194.27 | 193.46 | 7,674,535 | +0.03(+0.01%) | ||
Oct 25, 2021 | 190.39 | 194.25 | 189.63 | 193.43 | 5,655,957 | +4.68(+2.48%) |
Oct 22, 2021 | 189.31 | 189.79 | 187.92 | 188.75 | 3,766,551 | -0.68(-0.36%) |
Oct 21, 2021 | 186.37 | 189.53 | 186.36 | 189.43 | 3,640,719 | +2.74(+1.47%) |
Oct 20, 2021 | 186.82 | 187.51 | 186.36 | 186.68 | 4,905,260 | -0.14(-0.07%) |
Oct 19, 2021 | 187.79 | 187.79 | 186.62 | 186.82 | 2,965,663 | -0.53(-0.28%) |
Oct 18, 2021 | 184.69 | 187.48 | 184.69 | 187.35 | 4,016,901 | +2.26(+1.22%) |
Oct 15, 2021 | 183.43 | 185.16 | 183.16 | 185.09 | 4,451,183 | +2.79(+1.53%) |
Oct 14, 2021 | 181.45 | 182.59 | 181.26 | 182.30 | 3,836,945 | +1.89(+1.05%) |
Oct 13, 2021 | 180.07 | 180.90 | 178.99 | 180.41 | 5,532,486 | +0.88(+0.49%) |
Oct 12, 2021 | 179.20 | 180.25 | 178.71 | 179.53 | 5,250,213 | +1.41(+0.79%) |
Oct 11, 2021 | 178.77 | 180.18 | 178.10 | 178.11 | 3,388,889 | -0.72(-0.41%) |
Oct 08, 2021 | 179.73 | 179.90 | 178.67 | 178.84 | 3,778,235 | -0.82(-0.46%) |
Oct 07, 2021 | 178.44 | 180.34 | 178.25 | 179.66 | 3,849,364 | +2.75(+1.56%) |
Oct 06, 2021 | 175.25 | 177.12 | 174.54 | 176.91 | 5,245,157 | +0.56(+0.32%) |
Oct 05, 2021 | 176.25 | 177.97 | 175.84 | 176.35 | 5,684,313 | +0.71(+0.40%) |
Oct 04, 2021 | 177.59 | 178.10 | 175.05 | 175.65 | 9,443,080 | -1.40(-0.79%) |