Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 100 | -1.45(-0.66%) |
Dec 30, 2021 | 218.01 | 218.95 | 218.01 | 218.95 | 356 | -13.55(-5.83%) |
Dec 29, 2021 | 222.98 | 232.50 | 222.98 | 232.50 | 100 | +15.50(+7.14%) |
Dec 28, 2021 | 220.00 | 231.90 | 217.00 | 217.00 | 499 | -4.96(-2.23%) |
Dec 23, 2021 | 221.96 | 221.96 | 221.96 | 0 | -1.04(-0.47%) | |
Dec 22, 2021 | 214.42 | 225.69 | 212.00 | 223.00 | 1,287 | +3.37(+1.53%) |
Dec 21, 2021 | 227.14 | 227.14 | 219.63 | 219.63 | 142 | +2.83(+1.31%) |
Dec 20, 2021 | 213.57 | 219.00 | 211.06 | 216.80 | 1,053 | +2.07(+0.96%) |
Dec 17, 2021 | 213.59 | 225.00 | 213.59 | 214.73 | 4,844 | -7.63(-3.43%) |
Dec 16, 2021 | 223.78 | 223.78 | 222.36 | 222.36 | 13,438 | -3.22(-1.43%) |
Dec 15, 2021 | 214.22 | 225.58 | 214.22 | 225.58 | 420 | +0.46(+0.20%) |
Dec 13, 2021 | 225.12 | 225.12 | 225.12 | 0 | -0.88(-0.39%) | |
Dec 10, 2021 | 223.18 | 226.00 | 221.50 | 226.00 | 100 | +2.85(+1.28%) |
Dec 09, 2021 | 223.25 | 223.87 | 223.15 | 223.15 | 126 | -5.70(-2.49%) |
Dec 08, 2021 | 228.85 | 228.85 | 228.85 | 228.85 | 20 | +8.35(+3.79%) |
Dec 07, 2021 | 223.53 | 223.53 | 220.50 | 220.50 | 154 | +5.00(+2.32%) |
Dec 06, 2021 | 223.93 | 223.93 | 215.50 | 215.50 | 314 | -3.47(-1.58%) |
Dec 03, 2021 | 216.24 | 218.97 | 216.24 | 218.97 | 100 | +3.97(+1.85%) |
Dec 02, 2021 | 210.00 | 215.49 | 210.00 | 215.00 | 372 | +0.88(+0.41%) |
Dec 01, 2021 | 216.00 | 218.05 | 214.12 | 214.12 | 62 | -7.43(-3.35%) |
Nov 29, 2021 | 217.22 | 221.55 | 221.55 | 221.55 | 0 | +2.00(+0.91%) |
Nov 26, 2021 | 219.55 | 219.70 | 219.55 | 219.55 | 100 | +1.50(+0.69%) |
Nov 24, 2021 | 216.88 | 218.05 | 216.60 | 218.05 | 1,654 | -1.45(-0.66%) |
Nov 23, 2021 | 220.90 | 220.90 | 219.50 | 219.50 | 59 | -6.10(-2.70%) |
Nov 19, 2021 | 225.60 | 225.60 | 225.60 | 0 | +0.05(+0.02%) | |
Nov 18, 2021 | 218.55 | 225.55 | 225.55 | 225.55 | 93 | +5.88(+2.68%) |
Nov 16, 2021 | 219.67 | 219.67 | 219.67 | 0 | -6.46(-2.86%) | |
Nov 15, 2021 | 222.53 | 226.13 | 218.59 | 226.13 | 38 | +1.83(+0.82%) |
Nov 12, 2021 | 220.00 | 224.30 | 220.00 | 224.30 | 100 | +2.34(+1.05%) |
Nov 11, 2021 | 220.81 | 221.96 | 220.81 | 221.96 | 152 | -0.54(-0.24%) |
Nov 09, 2021 | 219.92 | 222.50 | 219.00 | 222.50 | 653 | +6.00(+2.77%) |
Nov 08, 2021 | 219.00 | 219.56 | 216.50 | 216.50 | 265 | -1.00(-0.46%) |
Nov 05, 2021 | 216.00 | 217.50 | 216.00 | 217.50 | 218 | -0.32(-0.15%) |
Nov 04, 2021 | 217.82 | 217.82 | 217.82 | 217.82 | 5 | -0.85(-0.39%) |
Nov 03, 2021 | 219.77 | 219.77 | 218.67 | 218.67 | 38 | +1.72(+0.79%) |
Nov 02, 2021 | 217.20 | 219.38 | 216.95 | 216.95 | 63 | -1.65(-0.75%) |
Nov 01, 2021 | 216.70 | 218.60 | 215.20 | 218.60 | 75 | -1.90(-0.86%) |
Oct 29, 2021 | 219.38 | 224.90 | 219.38 | 220.50 | 100 | +1.30(+0.59%) |
Oct 28, 2021 | 219.20 | 220.00 | 219.20 | 219.20 | 157 | +2.45(+1.13%) |
Oct 27, 2021 | 217.74 | 217.74 | 216.75 | 216.75 | 27 | -2.00(-0.91%) |
Oct 26, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 216 | -0.30(-0.14%) |
Oct 25, 2021 | 218.16 | 219.05 | 218.16 | 219.05 | 13 | +1.55(+0.71%) |
Oct 22, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 100 | +2.46(+1.14%) |
Oct 21, 2021 | 211.70 | 215.04 | 211.70 | 215.04 | 168 | +2.08(+0.98%) |
Oct 20, 2021 | 211.20 | 212.97 | 211.20 | 212.97 | 26 | +1.14(+0.54%) |
Oct 19, 2021 | 211.82 | 211.82 | 211.82 | 211.82 | 114 | -2.88(-1.34%) |
Oct 18, 2021 | 211.96 | 214.72 | 211.96 | 214.71 | 712 | +0.67(+0.31%) |
Oct 15, 2021 | 212.63 | 214.04 | 212.63 | 214.04 | 223 | +0.89(+0.42%) |
Oct 14, 2021 | 210.43 | 213.15 | 210.43 | 213.15 | 28 | +2.30(+1.09%) |
Oct 13, 2021 | 210.85 | 210.85 | 207.82 | 210.85 | 1,413 | +8.10(+4.00%) |
Oct 12, 2021 | 203.06 | 203.09 | 199.75 | 202.75 | 519 | +2.08(+1.03%) |
Oct 11, 2021 | 200.67 | 200.67 | 200.67 | 200.67 | 13 | -6.38(-3.08%) |
Oct 08, 2021 | 202.72 | 207.05 | 195.80 | 207.05 | 100 | +5.23(+2.59%) |
Oct 07, 2021 | 201.82 | 201.82 | 201.82 | 201.82 | 5,682 | +3.58(+1.80%) |
Oct 06, 2021 | 198.24 | 198.24 | 198.24 | 198.24 | 6 | +5.49(+2.85%) |
Oct 05, 2021 | 192.75 | 192.75 | 192.75 | 192.75 | 20 | -12.82(-6.24%) |
Oct 04, 2021 | 205.57 | 205.57 | 205.57 | 205.57 | 26 | +9.22(+4.70%) |