Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.25 | 207.83 | 206.25 | 206.88 | 662,761 | -0.18(-0.09%) |
Dec 30, 2021 | 207.56 | 209.48 | 206.73 | 207.07 | 497,886 | -0.41(-0.20%) |
Dec 29, 2021 | 208.59 | 209.06 | 206.48 | 207.47 | 657,136 | -0.92(-0.44%) |
Dec 28, 2021 | 207.76 | 209.14 | 207.76 | 208.39 | 586,872 | +0.62(+0.30%) |
Dec 27, 2021 | 204.66 | 207.90 | 204.28 | 207.76 | 867,132 | +3.37(+1.65%) |
Dec 23, 2021 | 203.86 | 205.66 | 203.72 | 204.40 | 1,155,663 | +1.57(+0.77%) |
Dec 22, 2021 | 200.94 | 202.90 | 200.36 | 202.82 | 788,950 | +1.79(+0.89%) |
Dec 21, 2021 | 199.92 | 201.83 | 198.94 | 201.04 | 951,529 | +2.94(+1.48%) |
Dec 20, 2021 | 198.39 | 200.66 | 195.18 | 198.10 | 962,598 | -2.56(-1.28%) |
Dec 17, 2021 | 204.23 | 204.76 | 199.48 | 200.66 | 2,873,368 | -3.85(-1.88%) |
Dec 16, 2021 | 204.07 | 205.32 | 202.80 | 204.51 | 1,497,766 | +1.28(+0.63%) |
Dec 15, 2021 | 204.21 | 204.28 | 202.01 | 203.23 | 1,603,436 | +0.09(+0.04%) |
Dec 14, 2021 | 203.13 | 204.58 | 201.45 | 203.14 | 1,847,107 | -0.31(-0.15%) |
Dec 13, 2021 | 203.68 | 204.36 | 201.98 | 203.45 | 1,065,959 | -0.45(-0.22%) |
Dec 10, 2021 | 204.07 | 204.40 | 201.94 | 203.90 | 1,172,138 | +0.68(+0.33%) |
Dec 09, 2021 | 205.51 | 206.00 | 202.81 | 203.22 | 1,114,310 | -3.06(-1.48%) |
Dec 08, 2021 | 205.53 | 206.88 | 204.73 | 206.28 | 1,352,667 | +0.64(+0.31%) |
Dec 07, 2021 | 201.50 | 205.90 | 201.03 | 205.64 | 1,586,355 | +6.05(+3.03%) |
Dec 06, 2021 | 201.73 | 201.96 | 199.06 | 199.59 | 1,417,151 | -0.72(-0.36%) |
Dec 03, 2021 | 202.76 | 202.76 | 197.35 | 200.31 | 1,466,158 | -1.15(-0.57%) |
Dec 02, 2021 | 196.04 | 203.00 | 196.04 | 201.46 | 1,540,636 | +5.82(+2.97%) |
Dec 01, 2021 | 198.49 | 200.08 | 195.26 | 195.64 | 1,582,083 | -0.45(-0.23%) |
Nov 30, 2021 | 199.10 | 199.86 | 194.65 | 196.10 | 2,991,257 | -4.28(-2.13%) |
Nov 29, 2021 | 198.71 | 200.96 | 198.40 | 200.37 | 1,642,925 | +2.82(+1.43%) |
Nov 26, 2021 | 200.08 | 200.91 | 196.62 | 197.56 | 1,131,885 | -6.03(-2.96%) |
Nov 24, 2021 | 203.50 | 205.33 | 202.57 | 203.58 | 1,399,951 | +2.79(+1.39%) |
Nov 23, 2021 | 198.24 | 202.82 | 197.61 | 200.79 | 1,408,412 | +1.31(+0.66%) |
Nov 22, 2021 | 198.66 | 200.71 | 198.11 | 199.49 | 1,238,789 | +0.91(+0.46%) |
Nov 19, 2021 | 201.15 | 201.27 | 197.40 | 198.58 | 1,411,905 | -2.57(-1.28%) |
Nov 18, 2021 | 200.95 | 201.46 | 200.90 | 201.15 | 1,268,836 | -0.19(-0.10%) |
Nov 17, 2021 | 200.56 | 201.91 | 198.45 | 201.34 | 1,282,991 | +0.67(+0.34%) |
Nov 16, 2021 | 202.10 | 202.77 | 200.40 | 200.67 | 1,310,419 | -0.91(-0.45%) |
Nov 15, 2021 | 199.57 | 201.57 | 199.18 | 201.57 | 1,683,083 | +1.63(+0.81%) |
Nov 12, 2021 | 197.81 | 200.21 | 197.12 | 199.95 | 1,833,152 | +2.08(+1.05%) |
Nov 11, 2021 | 197.00 | 198.17 | 195.97 | 197.87 | 1,130,029 | +1.27(+0.65%) |
Nov 10, 2021 | 197.19 | 196.59 | 1,090,806 | -0.58(-0.29%) | ||
Nov 09, 2021 | 195.94 | 197.38 | 194.82 | 197.17 | 847,403 | +0.94(+0.48%) |
Nov 08, 2021 | 198.17 | 198.54 | 195.19 | 196.23 | 851,328 | -0.93(-0.47%) |
Nov 05, 2021 | 199.28 | 199.69 | 196.24 | 197.16 | 1,534,096 | +1.01(+0.52%) |
Nov 04, 2021 | 204.65 | 205.32 | 194.91 | 196.14 | 2,089,700 | +0.11(+0.06%) |
Nov 03, 2021 | 196.68 | 197.82 | 194.45 | 196.03 | 847,374 | -0.14(-0.07%) |
Nov 02, 2021 | 194.30 | 196.85 | 193.68 | 196.17 | 1,106,855 | +2.02(+1.04%) |
Nov 01, 2021 | 197.10 | 196.12 | 192.52 | 194.15 | 903,423 | -1.97(-1.01%) |
Oct 29, 2021 | 193.71 | 196.91 | 196.12 | 1,482,517 | +1.97(+1.01%) | |
Oct 28, 2021 | 192.41 | 194.75 | 191.66 | 194.16 | 1,941,666 | +1.14(+0.59%) |
Oct 27, 2021 | 195.19 | 195.22 | 192.29 | 193.02 | 1,716,899 | -1.97(-1.01%) |
Oct 26, 2021 | 193.64 | 194.99 | 1,498,278 | +1.33(+0.69%) | ||
Oct 25, 2021 | 193.86 | 194.41 | 192.65 | 193.65 | 1,148,337 | -0.16(-0.08%) |
Oct 22, 2021 | 191.19 | 194.45 | 190.63 | 193.81 | 1,332,304 | +2.80(+1.47%) |
Oct 21, 2021 | 191.29 | 192.08 | 190.04 | 191.01 | 1,354,748 | +0.56(+0.29%) |
Oct 20, 2021 | 193.67 | 193.67 | 189.46 | 190.45 | 1,214,954 | -3.02(-1.56%) |
Oct 19, 2021 | 190.98 | 193.54 | 190.31 | 193.47 | 1,870,901 | +3.23(+1.70%) |
Oct 18, 2021 | 187.68 | 190.62 | 187.35 | 190.24 | 1,714,659 | +1.81(+0.96%) |
Oct 15, 2021 | 184.96 | 189.06 | 184.54 | 188.43 | 1,964,118 | +4.31(+2.34%) |
Oct 14, 2021 | 181.78 | 184.28 | 180.70 | 184.12 | 1,478,235 | +2.48(+1.37%) |
Oct 13, 2021 | 179.44 | 182.04 | 177.41 | 181.64 | 1,732,174 | +1.29(+0.72%) |
Oct 12, 2021 | 179.02 | 181.23 | 178.67 | 180.35 | 1,211,098 | +1.33(+0.74%) |
Oct 11, 2021 | 180.22 | 181.74 | 178.69 | 179.02 | 1,045,273 | -0.19(-0.10%) |
Oct 08, 2021 | 178.91 | 179.93 | 176.40 | 179.21 | 1,316,033 | -0.52(-0.29%) |
Oct 07, 2021 | 178.50 | 179.86 | 177.62 | 179.73 | 1,648,062 | +3.01(+1.71%) |
Oct 06, 2021 | 175.40 | 176.82 | 174.75 | 176.71 | 1,064,586 | +0.36(+0.20%) |
Oct 05, 2021 | 172.12 | 177.40 | 171.98 | 176.36 | 1,113,113 | +3.21(+1.85%) |
Oct 04, 2021 | 174.35 | 176.08 | 171.06 | 173.15 | 1,556,707 | -1.67(-0.96%) |