Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 228.53 | 230.18 | 228.06 | 229.41 | 485,203 | +0.86(+0.38%) |
Dec 30, 2021 | 229.68 | 230.10 | 228.18 | 228.54 | 301,876 | -0.39(-0.17%) |
Dec 29, 2021 | 228.70 | 229.77 | 227.23 | 228.93 | 390,720 | +0.84(+0.37%) |
Dec 28, 2021 | 226.14 | 228.44 | 226.12 | 228.09 | 176,833 | +1.31(+0.58%) |
Dec 27, 2021 | 224.93 | 226.97 | 223.98 | 226.78 | 282,224 | +2.89(+1.29%) |
Dec 23, 2021 | 223.12 | 225.89 | 223.11 | 223.89 | 366,709 | +1.54(+0.69%) |
Dec 22, 2021 | 222.07 | 224.51 | 221.16 | 222.35 | 286,501 | +0.57(+0.26%) |
Dec 21, 2021 | 218.75 | 222.05 | 218.33 | 221.78 | 297,347 | +4.82(+2.22%) |
Dec 20, 2021 | 219.89 | 220.66 | 215.56 | 216.95 | 570,158 | -5.09(-2.29%) |
Dec 17, 2021 | 231.43 | 232.39 | 221.22 | 222.04 | 820,744 | -10.45(-4.50%) |
Dec 16, 2021 | 231.79 | 233.30 | 230.37 | 232.49 | 346,555 | +1.64(+0.71%) |
Dec 15, 2021 | 227.82 | 231.25 | 226.41 | 230.85 | 292,963 | +3.56(+1.57%) |
Dec 14, 2021 | 229.07 | 229.73 | 226.05 | 227.29 | 206,324 | -2.32(-1.01%) |
Dec 13, 2021 | 229.38 | 230.44 | 227.54 | 229.61 | 228,083 | +0.23(+0.10%) |
Dec 10, 2021 | 229.02 | 229.88 | 227.98 | 229.38 | 199,406 | +0.91(+0.40%) |
Dec 09, 2021 | 229.50 | 230.07 | 228.46 | 228.46 | 186,891 | -1.69(-0.73%) |
Dec 08, 2021 | 228.34 | 230.32 | 226.96 | 230.15 | 178,547 | +1.89(+0.83%) |
Dec 07, 2021 | 229.68 | 231.52 | 227.74 | 228.26 | 295,353 | +0.44(+0.19%) |
Dec 06, 2021 | 225.32 | 229.92 | 223.54 | 227.82 | 370,099 | +6.21(+2.80%) |
Dec 03, 2021 | 222.32 | 222.76 | 219.15 | 221.61 | 263,841 | +0.08(+0.03%) |
Dec 02, 2021 | 215.33 | 223.10 | 214.99 | 221.53 | 392,462 | +6.85(+3.19%) |
Dec 01, 2021 | 220.44 | 223.21 | 214.47 | 214.68 | 336,426 | -3.34(-1.53%) |
Nov 30, 2021 | 225.87 | 226.76 | 216.97 | 218.02 | 967,985 | -9.54(-4.19%) |
Nov 29, 2021 | 226.21 | 228.04 | 223.80 | 227.56 | 287,707 | +3.38(+1.51%) |
Nov 26, 2021 | 226.39 | 230.22 | 223.81 | 224.18 | 292,068 | -4.98(-2.17%) |
Nov 24, 2021 | 228.91 | 230.39 | 227.91 | 229.16 | 212,092 | -0.29(-0.13%) |
Nov 23, 2021 | 229.10 | 229.75 | 226.47 | 229.45 | 219,016 | +1.02(+0.45%) |
Nov 22, 2021 | 228.04 | 231.09 | 227.94 | 228.44 | 328,553 | +0.87(+0.38%) |
Nov 19, 2021 | 229.59 | 230.83 | 227.56 | 227.56 | 253,915 | -1.38(-0.60%) |
Nov 18, 2021 | 229.43 | 229.36 | 228.51 | 228.94 | 141,103 | -0.31(-0.14%) |
Nov 17, 2021 | 229.09 | 229.55 | 227.14 | 229.25 | 153,145 | -0.33(-0.14%) |
Nov 16, 2021 | 227.88 | 231.58 | 227.88 | 229.58 | 193,314 | +1.84(+0.81%) |
Nov 15, 2021 | 228.84 | 229.47 | 226.85 | 227.75 | 212,132 | -0.43(-0.19%) |
Nov 12, 2021 | 227.70 | 228.91 | 226.64 | 228.17 | 192,164 | +1.43(+0.63%) |
Nov 11, 2021 | 228.47 | 228.59 | 225.92 | 226.75 | 151,842 | -1.90(-0.83%) |
Nov 10, 2021 | 229.15 | 228.65 | 149,023 | -0.31(-0.14%) | ||
Nov 09, 2021 | 228.36 | 229.67 | 228.06 | 228.96 | 211,644 | +0.39(+0.17%) |
Nov 08, 2021 | 229.57 | 229.57 | 226.40 | 228.57 | 230,601 | +0.92(+0.41%) |
Nov 05, 2021 | 228.89 | 229.75 | 226.94 | 227.65 | 264,922 | +1.10(+0.48%) |
Nov 04, 2021 | 224.09 | 227.58 | 224.09 | 226.55 | 223,697 | +2.97(+1.33%) |
Nov 03, 2021 | 224.41 | 225.15 | 221.13 | 223.58 | 250,220 | -1.53(-0.68%) |
Nov 02, 2021 | 218.40 | 225.47 | 216.82 | 225.12 | 479,687 | +7.77(+3.57%) |
Nov 01, 2021 | 216.47 | 218.01 | 214.74 | 217.35 | 296,653 | +1.29(+0.60%) |
Oct 29, 2021 | 216.25 | 219.36 | 214.62 | 216.06 | 342,045 | -0.38(-0.17%) |
Oct 28, 2021 | 215.72 | 217.73 | 213.58 | 216.44 | 354,330 | +0.72(+0.33%) |
Oct 27, 2021 | 215.17 | 221.33 | 211.50 | 215.72 | 698,121 | +2.19(+1.03%) |
Oct 26, 2021 | 215.34 | 213.52 | 308,255 | -1.19(-0.56%) | ||
Oct 25, 2021 | 214.57 | 216.50 | 211.96 | 214.72 | 321,805 | +0.12(+0.05%) |
Oct 22, 2021 | 214.65 | 216.40 | 214.16 | 214.60 | 207,392 | +0.80(+0.37%) |
Oct 21, 2021 | 211.12 | 213.95 | 210.29 | 213.81 | 366,804 | +2.10(+0.99%) |
Oct 20, 2021 | 212.24 | 213.61 | 210.48 | 211.71 | 360,024 | +1.79(+0.85%) |
Oct 19, 2021 | 208.50 | 210.08 | 206.95 | 209.92 | 302,740 | +2.79(+1.35%) |
Oct 18, 2021 | 205.82 | 207.94 | 205.19 | 207.14 | 232,714 | -0.07(-0.03%) |
Oct 15, 2021 | 208.46 | 209.48 | 206.92 | 207.21 | 357,940 | +0.17(+0.08%) |
Oct 14, 2021 | 201.09 | 207.15 | 201.09 | 207.04 | 225,604 | +7.52(+3.77%) |
Oct 13, 2021 | 200.69 | 200.69 | 197.92 | 199.52 | 383,931 | +0.28(+0.14%) |
Oct 12, 2021 | 201.19 | 201.81 | 198.72 | 199.24 | 277,526 | -1.34(-0.67%) |
Oct 11, 2021 | 204.58 | 205.73 | 200.49 | 200.57 | 227,277 | -4.51(-2.20%) |
Oct 08, 2021 | 206.82 | 207.25 | 204.49 | 205.08 | 230,078 | -1.95(-0.94%) |
Oct 07, 2021 | 206.58 | 209.58 | 206.58 | 207.03 | 298,390 | +2.02(+0.99%) |
Oct 06, 2021 | 202.70 | 205.17 | 200.55 | 205.01 | 227,630 | +0.68(+0.33%) |
Oct 05, 2021 | 202.41 | 206.03 | 200.85 | 204.33 | 502,247 | +2.52(+1.25%) |
Oct 04, 2021 | 202.86 | 203.66 | 199.52 | 201.81 | 445,741 | -1.66(-0.81%) |