Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 214.49 | 215.27 | 211.22 | 213.26 | 2,697,043 | -0.43(-0.20%) |
Dec 30, 2021 | 210.83 | 215.50 | 210.83 | 213.70 | 4,338,383 | +3.68(+1.75%) |
Dec 29, 2021 | 207.67 | 211.54 | 207.67 | 210.02 | 3,324,139 | +2.77(+1.34%) |
Dec 28, 2021 | 206.82 | 209.63 | 206.08 | 207.25 | 3,475,334 | +0.75(+0.36%) |
Dec 27, 2021 | 204.66 | 207.04 | 203.52 | 206.50 | 4,705,117 | +2.85(+1.40%) |
Dec 23, 2021 | 201.39 | 204.69 | 201.15 | 203.65 | 3,630,371 | +3.01(+1.50%) |
Dec 22, 2021 | 202.54 | 203.90 | 199.96 | 200.64 | 4,537,132 | -2.15(-1.06%) |
Dec 21, 2021 | 202.61 | 203.44 | 199.48 | 202.79 | 4,312,333 | +0.81(+0.40%) |
Dec 20, 2021 | 203.67 | 204.11 | 197.75 | 201.98 | 5,678,345 | -3.80(-1.85%) |
Dec 17, 2021 | 207.17 | 208.52 | 204.08 | 205.77 | 6,360,964 | -1.35(-0.65%) |
Dec 16, 2021 | 217.43 | 218.07 | 206.86 | 207.13 | 7,919,922 | -10.94(-5.02%) |
Dec 15, 2021 | 215.26 | 218.22 | 213.37 | 218.07 | 3,718,164 | +1.26(+0.58%) |
Dec 14, 2021 | 212.78 | 217.62 | 212.78 | 216.80 | 3,650,724 | +1.02(+0.47%) |
Dec 13, 2021 | 219.24 | 219.79 | 214.15 | 215.78 | 4,105,077 | -3.69(-1.68%) |
Dec 10, 2021 | 218.54 | 220.92 | 218.10 | 219.48 | 2,699,201 | +0.57(+0.26%) |
Dec 09, 2021 | 220.33 | 220.88 | 217.31 | 218.91 | 2,996,639 | -1.88(-0.85%) |
Dec 08, 2021 | 227.36 | 227.91 | 219.49 | 220.78 | 5,347,868 | -5.56(-2.46%) |
Dec 07, 2021 | 225.42 | 226.89 | 224.53 | 226.34 | 3,869,497 | +2.45(+1.09%) |
Dec 06, 2021 | 228.95 | 229.31 | 223.29 | 223.89 | 4,090,722 | -4.24(-1.86%) |
Dec 03, 2021 | 227.35 | 228.90 | 226.05 | 228.13 | 5,251,925 | +1.91(+0.84%) |
Dec 02, 2021 | 222.90 | 227.25 | 222.43 | 226.22 | 3,996,384 | +4.71(+2.13%) |
Dec 01, 2021 | 226.39 | 228.89 | 221.37 | 221.51 | 4,179,916 | -3.18(-1.41%) |
Nov 30, 2021 | 227.01 | 227.59 | 223.22 | 224.69 | 8,581,025 | -4.90(-2.14%) |
Nov 29, 2021 | 229.02 | 231.82 | 227.61 | 229.59 | 3,285,741 | +2.39(+1.05%) |
Nov 26, 2021 | 229.16 | 231.71 | 226.47 | 227.21 | 3,451,944 | -2.02(-0.88%) |
Nov 24, 2021 | 228.43 | 230.02 | 226.79 | 229.22 | 3,312,066 | -0.39(-0.17%) |
Nov 23, 2021 | 226.36 | 230.11 | 224.31 | 229.61 | 4,399,382 | +4.25(+1.88%) |
Nov 22, 2021 | 231.69 | 231.92 | 222.27 | 225.36 | 6,043,572 | -5.65(-2.45%) |
Nov 19, 2021 | 231.38 | 233.94 | 230.75 | 231.01 | 4,303,898 | -1.24(-0.54%) |
Nov 18, 2021 | 235.98 | 236.49 | 231.46 | 232.26 | 6,279,589 | -1.61(-0.69%) |
Nov 17, 2021 | 234.04 | 236.97 | 231.72 | 233.87 | 12,850,233 | -11.60(-4.73%) |
Nov 16, 2021 | 242.35 | 246.52 | 242.11 | 245.47 | 4,691,513 | +2.73(+1.12%) |
Nov 15, 2021 | 241.33 | 247.01 | 240.05 | 242.74 | 5,279,140 | +3.96(+1.66%) |
Nov 12, 2021 | 236.36 | 240.48 | 235.72 | 238.78 | 2,719,699 | +3.68(+1.57%) |
Nov 11, 2021 | 233.50 | 235.62 | 232.98 | 235.10 | 2,393,532 | +1.80(+0.77%) |
Nov 10, 2021 | 233.28 | 233.30 | 2,278,998 | -1.02(-0.43%) | ||
Nov 09, 2021 | 232.14 | 234.56 | 231.94 | 234.32 | 2,555,524 | +1.68(+0.72%) |
Nov 08, 2021 | 232.57 | 235.19 | 231.45 | 232.64 | 2,747,453 | -0.86(-0.37%) |
Nov 05, 2021 | 239.69 | 239.91 | 232.16 | 233.50 | 4,421,372 | -5.67(-2.37%) |
Nov 04, 2021 | 239.37 | 241.07 | 238.23 | 239.17 | 3,300,633 | +0.03(+0.01%) |
Nov 03, 2021 | 237.57 | 239.36 | 235.75 | 239.14 | 2,610,538 | +0.14(+0.06%) |
Nov 02, 2021 | 237.88 | 239.87 | 237.43 | 239.00 | 2,424,984 | +2.15(+0.91%) |
Nov 01, 2021 | 240.19 | 238.65 | 236.46 | 236.86 | 1,870,781 | -1.56(-0.65%) |
Oct 29, 2021 | 235.56 | 238.56 | 235.56 | 238.42 | 2,632,840 | +1.29(+0.54%) |
Oct 28, 2021 | 237.17 | 238.91 | 236.50 | 237.13 | 1,887,722 | +1.54(+0.65%) |
Oct 27, 2021 | 237.79 | 238.14 | 234.84 | 235.59 | 2,471,776 | -2.01(-0.85%) |
Oct 26, 2021 | 240.05 | 237.60 | 2,657,352 | -1.49(-0.62%) | ||
Oct 25, 2021 | 235.85 | 239.69 | 235.19 | 239.09 | 2,708,966 | +4.06(+1.73%) |
Oct 22, 2021 | 234.62 | 236.39 | 233.80 | 235.03 | 2,401,820 | +1.58(+0.68%) |
Oct 21, 2021 | 231.07 | 233.48 | 230.87 | 233.45 | 1,913,835 | +2.19(+0.94%) |
Oct 20, 2021 | 233.54 | 233.94 | 230.79 | 231.26 | 2,405,604 | -0.33(-0.14%) |
Oct 19, 2021 | 233.74 | 235.97 | 231.24 | 231.59 | 3,489,053 | -1.34(-0.58%) |
Oct 18, 2021 | 224.95 | 233.02 | 224.57 | 232.94 | 4,739,321 | +7.29(+3.23%) |
Oct 15, 2021 | 223.43 | 227.15 | 222.37 | 225.64 | 3,949,443 | +3.33(+1.50%) |
Oct 14, 2021 | 219.30 | 223.89 | 216.94 | 222.32 | 4,663,081 | +4.90(+2.26%) |
Oct 13, 2021 | 212.59 | 217.43 | 211.69 | 217.41 | 4,343,713 | +5.98(+2.83%) |
Oct 12, 2021 | 211.22 | 212.50 | 209.84 | 211.44 | 2,359,776 | +1.40(+0.66%) |
Oct 11, 2021 | 209.90 | 212.37 | 209.69 | 210.04 | 2,176,214 | -0.16(-0.08%) |
Oct 08, 2021 | 211.26 | 212.80 | 209.67 | 210.21 | 2,183,214 | -0.84(-0.40%) |
Oct 07, 2021 | 209.88 | 212.59 | 209.75 | 211.05 | 2,561,204 | +2.74(+1.32%) |
Oct 06, 2021 | 207.68 | 208.96 | 206.42 | 208.31 | 3,036,761 | -0.67(-0.32%) |
Oct 05, 2021 | 208.52 | 210.77 | 207.23 | 208.98 | 2,620,892 | +1.53(+0.74%) |
Oct 04, 2021 | 209.32 | 210.30 | 204.67 | 207.44 | 4,155,292 | -2.32(-1.11%) |