Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 226.06 | 228.87 | 224.74 | 227.97 | 321,875 | +1.80(+0.79%) |
Dec 30, 2021 | 228.17 | 228.69 | 225.71 | 226.17 | 378,643 | -0.04(-0.02%) |
Dec 29, 2021 | 221.49 | 227.84 | 221.22 | 226.21 | 549,482 | +5.34(+2.42%) |
Dec 28, 2021 | 222.33 | 222.72 | 220.24 | 220.87 | 359,373 | -0.29(-0.13%) |
Dec 27, 2021 | 219.49 | 221.37 | 218.59 | 221.16 | 399,282 | +3.06(+1.40%) |
Dec 23, 2021 | 217.85 | 219.43 | 217.40 | 218.10 | 346,096 | +0.90(+0.41%) |
Dec 22, 2021 | 213.65 | 217.25 | 213.02 | 217.20 | 480,838 | +4.10(+1.92%) |
Dec 21, 2021 | 212.74 | 214.96 | 209.27 | 213.10 | 775,819 | +0.71(+0.33%) |
Dec 20, 2021 | 212.64 | 213.70 | 207.88 | 212.40 | 1,163,115 | -4.16(-1.92%) |
Dec 17, 2021 | 222.26 | 222.94 | 214.24 | 216.55 | 1,283,008 | -6.12(-2.75%) |
Dec 16, 2021 | 226.39 | 227.66 | 221.45 | 222.68 | 630,730 | -3.74(-1.65%) |
Dec 15, 2021 | 222.24 | 227.03 | 220.78 | 226.41 | 789,762 | +2.66(+1.19%) |
Dec 14, 2021 | 222.52 | 224.51 | 220.60 | 223.75 | 925,513 | +0.98(+0.44%) |
Dec 13, 2021 | 227.28 | 227.28 | 219.38 | 222.77 | 653,338 | -1.10(-0.49%) |
Dec 10, 2021 | 220.91 | 224.01 | 220.04 | 223.87 | 456,023 | +3.89(+1.77%) |
Dec 09, 2021 | 224.39 | 224.50 | 219.88 | 219.98 | 532,997 | -4.72(-2.10%) |
Dec 08, 2021 | 223.17 | 224.90 | 221.42 | 224.70 | 602,770 | +1.76(+0.79%) |
Dec 07, 2021 | 219.26 | 224.43 | 218.51 | 222.94 | 577,628 | +5.62(+2.59%) |
Dec 06, 2021 | 218.89 | 220.12 | 215.74 | 217.32 | 586,244 | -0.48(-0.22%) |
Dec 03, 2021 | 219.07 | 220.62 | 216.00 | 217.80 | 735,729 | +0.30(+0.14%) |
Dec 02, 2021 | 214.32 | 219.44 | 213.67 | 217.51 | 780,778 | +3.56(+1.67%) |
Dec 01, 2021 | 216.03 | 218.81 | 213.94 | 213.94 | 781,893 | -1.35(-0.63%) |
Nov 30, 2021 | 216.60 | 221.93 | 213.45 | 215.29 | 1,626,674 | -1.31(-0.60%) |
Nov 29, 2021 | 218.64 | 220.25 | 216.14 | 216.60 | 618,556 | -1.59(-0.73%) |
Nov 26, 2021 | 213.39 | 220.10 | 213.35 | 218.19 | 620,225 | +2.43(+1.12%) |
Nov 24, 2021 | 213.37 | 216.03 | 212.14 | 215.76 | 447,384 | +0.50(+0.23%) |
Nov 23, 2021 | 219.04 | 219.14 | 212.10 | 215.26 | 721,923 | -3.53(-1.61%) |
Nov 22, 2021 | 221.67 | 222.09 | 218.32 | 218.79 | 605,436 | -1.50(-0.68%) |
Nov 19, 2021 | 218.44 | 221.54 | 217.82 | 220.29 | 985,235 | +1.77(+0.81%) |
Nov 18, 2021 | 218.48 | 218.67 | 217.71 | 218.52 | 669,445 | +2.77(+1.28%) |
Nov 17, 2021 | 218.74 | 220.08 | 214.39 | 215.75 | 764,787 | -2.62(-1.20%) |
Nov 16, 2021 | 214.57 | 219.48 | 213.15 | 218.38 | 1,053,690 | +5.90(+2.78%) |
Nov 15, 2021 | 212.04 | 213.15 | 210.84 | 212.48 | 536,361 | +1.65(+0.78%) |
Nov 12, 2021 | 208.86 | 211.18 | 208.09 | 210.83 | 516,133 | +2.41(+1.16%) |
Nov 11, 2021 | 207.86 | 209.16 | 206.66 | 208.41 | 485,797 | +1.31(+0.63%) |
Nov 10, 2021 | 209.13 | 207.11 | 495,749 | -3.43(-1.63%) | ||
Nov 09, 2021 | 211.14 | 214.32 | 209.32 | 210.54 | 624,554 | -0.51(-0.24%) |
Nov 08, 2021 | 210.38 | 211.32 | 207.68 | 211.06 | 886,439 | +1.29(+0.61%) |
Nov 05, 2021 | 208.98 | 210.16 | 206.84 | 209.77 | 826,113 | +1.89(+0.91%) |
Nov 04, 2021 | 206.25 | 209.33 | 205.29 | 207.88 | 551,334 | +2.19(+1.07%) |
Nov 03, 2021 | 205.75 | 206.99 | 203.34 | 205.69 | 619,337 | +0.12(+0.06%) |
Nov 02, 2021 | 204.35 | 206.40 | 204.35 | 205.56 | 581,297 | +1.73(+0.85%) |
Nov 01, 2021 | 208.17 | 205.96 | 203.31 | 203.84 | 675,809 | -3.18(-1.54%) |
Oct 29, 2021 | 199.85 | 207.55 | 199.85 | 207.02 | 1,133,461 | +6.75(+3.37%) |
Oct 28, 2021 | 197.44 | 201.24 | 197.21 | 200.27 | 726,305 | +3.03(+1.54%) |
Oct 27, 2021 | 197.81 | 198.92 | 196.29 | 197.24 | 644,948 | +0.08(+0.04%) |
Oct 26, 2021 | 201.88 | 197.10 | 197.16 | 840,926 | -4.01(-1.99%) | |
Oct 25, 2021 | 199.53 | 203.68 | 198.95 | 201.17 | 800,567 | +2.69(+1.35%) |
Oct 22, 2021 | 202.57 | 204.25 | 198.41 | 198.48 | 820,378 | -2.11(-1.05%) |
Oct 21, 2021 | 201.63 | 202.93 | 197.41 | 200.59 | 1,573,407 | +7.74(+4.01%) |
Oct 20, 2021 | 194.02 | 195.76 | 192.57 | 192.85 | 836,231 | -1.17(-0.60%) |
Oct 19, 2021 | 195.75 | 196.28 | 193.61 | 194.02 | 641,285 | -0.92(-0.47%) |
Oct 18, 2021 | 187.69 | 195.62 | 187.29 | 194.94 | 1,257,272 | +6.89(+3.66%) |
Oct 15, 2021 | 190.08 | 191.01 | 187.86 | 188.05 | 713,232 | -0.02(-0.01%) |
Oct 14, 2021 | 187.51 | 189.68 | 186.56 | 188.07 | 594,886 | +2.24(+1.21%) |
Oct 13, 2021 | 185.24 | 186.71 | 184.10 | 185.83 | 621,589 | +1.57(+0.85%) |
Oct 12, 2021 | 184.64 | 186.12 | 183.41 | 184.26 | 559,538 | -0.23(-0.12%) |
Oct 11, 2021 | 186.15 | 187.63 | 184.41 | 184.49 | 820,334 | -1.13(-0.61%) |
Oct 08, 2021 | 189.26 | 190.08 | 185.40 | 185.62 | 709,280 | -3.13(-1.66%) |
Oct 07, 2021 | 187.22 | 190.82 | 187.12 | 188.75 | 1,018,520 | +1.29(+0.69%) |
Oct 06, 2021 | 187.07 | 188.52 | 186.00 | 187.46 | 843,272 | -0.86(-0.46%) |
Oct 05, 2021 | 186.88 | 189.30 | 186.74 | 188.32 | 776,323 | +1.48(+0.79%) |
Oct 04, 2021 | 187.86 | 190.09 | 183.89 | 186.84 | 1,464,730 | -5.11(-2.66%) |