Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.57 | 207.73 | 206.01 | 206.51 | 511,753 | -0.29(-0.14%) |
Dec 30, 2021 | 207.64 | 209.08 | 206.70 | 206.80 | 545,068 | -0.49(-0.24%) |
Dec 29, 2021 | 208.25 | 208.48 | 206.54 | 207.29 | 397,528 | +0.40(+0.19%) |
Dec 28, 2021 | 207.93 | 208.06 | 205.48 | 206.89 | 450,834 | -1.04(-0.50%) |
Dec 27, 2021 | 202.55 | 208.17 | 202.55 | 207.93 | 868,025 | +6.50(+3.23%) |
Dec 23, 2021 | 200.71 | 203.09 | 200.56 | 201.43 | 636,770 | +0.82(+0.41%) |
Dec 22, 2021 | 197.91 | 200.82 | 196.92 | 200.61 | 823,542 | +3.03(+1.53%) |
Dec 21, 2021 | 195.60 | 197.66 | 194.47 | 197.58 | 985,576 | +3.36(+1.73%) |
Dec 20, 2021 | 196.06 | 197.25 | 192.08 | 194.22 | 1,141,430 | -2.98(-1.51%) |
Dec 17, 2021 | 197.48 | 199.58 | 196.52 | 197.20 | 2,137,647 | -1.39(-0.70%) |
Dec 16, 2021 | 203.61 | 204.90 | 198.03 | 198.59 | 1,289,561 | -5.42(-2.66%) |
Dec 15, 2021 | 199.00 | 204.29 | 197.44 | 204.01 | 1,082,041 | +6.02(+3.04%) |
Dec 14, 2021 | 203.14 | 203.14 | 195.33 | 197.99 | 1,270,854 | -6.10(-2.99%) |
Dec 13, 2021 | 202.39 | 205.48 | 201.25 | 204.09 | 1,124,933 | +2.24(+1.11%) |
Dec 10, 2021 | 200.97 | 202.09 | 198.93 | 201.85 | 816,327 | +1.22(+0.61%) |
Dec 09, 2021 | 201.75 | 203.49 | 200.08 | 200.63 | 714,293 | -1.56(-0.77%) |
Dec 08, 2021 | 202.44 | 204.05 | 201.63 | 202.19 | 954,124 | -0.24(-0.12%) |
Dec 07, 2021 | 199.69 | 203.12 | 199.33 | 202.43 | 1,424,100 | +7.28(+3.73%) |
Dec 06, 2021 | 199.98 | 199.98 | 192.63 | 195.15 | 1,188,702 | -4.08(-2.05%) |
Dec 03, 2021 | 200.00 | 201.49 | 196.05 | 199.23 | 1,324,274 | +0.75(+0.38%) |
Dec 02, 2021 | 193.50 | 199.93 | 193.07 | 198.48 | 1,198,951 | +4.81(+2.48%) |
Dec 01, 2021 | 197.00 | 198.45 | 193.45 | 193.67 | 1,346,705 | -0.81(-0.42%) |
Nov 30, 2021 | 196.31 | 197.74 | 193.34 | 194.48 | 2,596,042 | -3.26(-1.65%) |
Nov 29, 2021 | 194.00 | 198.97 | 193.90 | 197.74 | 1,413,868 | +6.37(+3.33%) |
Nov 26, 2021 | 197.67 | 199.32 | 190.69 | 191.37 | 809,645 | -8.29(-4.15%) |
Nov 24, 2021 | 195.04 | 200.76 | 193.51 | 199.66 | 1,779,997 | +4.37(+2.24%) |
Nov 23, 2021 | 192.04 | 198.59 | 190.46 | 195.29 | 1,657,013 | +3.35(+1.75%) |
Nov 22, 2021 | 194.16 | 197.70 | 191.70 | 191.94 | 1,631,865 | -2.69(-1.38%) |
Nov 19, 2021 | 195.00 | 196.18 | 193.55 | 194.63 | 1,160,411 | +0.36(+0.19%) |
Nov 18, 2021 | 194.86 | 194.72 | 194.26 | 194.27 | 1,341,130 | -0.08(-0.04%) |
Nov 17, 2021 | 192.00 | 194.47 | 189.69 | 194.35 | 1,044,237 | +1.64(+0.85%) |
Nov 16, 2021 | 187.53 | 193.18 | 187.52 | 192.71 | 1,098,150 | +4.52(+2.40%) |
Nov 15, 2021 | 187.11 | 189.05 | 186.09 | 188.19 | 589,304 | +1.57(+0.84%) |
Nov 12, 2021 | 186.71 | 187.00 | 185.16 | 186.62 | 698,749 | +0.86(+0.46%) |
Nov 11, 2021 | 184.71 | 186.65 | 184.02 | 185.76 | 510,257 | +2.15(+1.17%) |
Nov 10, 2021 | 184.69 | 183.61 | 710,198 | -2.25(-1.21%) | ||
Nov 09, 2021 | 186.00 | 187.76 | 184.89 | 185.86 | 579,708 | -0.42(-0.23%) |
Nov 08, 2021 | 185.24 | 186.85 | 183.60 | 186.28 | 514,375 | +2.60(+1.42%) |
Nov 05, 2021 | 186.90 | 187.78 | 183.17 | 183.68 | 1,078,095 | -2.38(-1.28%) |
Nov 04, 2021 | 184.00 | 186.10 | 183.33 | 186.06 | 777,549 | +2.60(+1.42%) |
Nov 03, 2021 | 184.11 | 184.72 | 181.99 | 183.46 | 737,172 | -1.33(-0.72%) |
Nov 02, 2021 | 182.00 | 185.41 | 181.16 | 184.79 | 819,317 | +3.76(+2.08%) |
Nov 01, 2021 | 180.50 | 181.68 | 179.28 | 181.03 | 514,215 | +1.01(+0.56%) |
Oct 29, 2021 | 178.26 | 180.25 | 178.07 | 180.02 | 703,604 | +0.67(+0.37%) |
Oct 28, 2021 | 178.00 | 180.30 | 177.78 | 179.35 | 400,004 | +2.41(+1.36%) |
Oct 27, 2021 | 177.44 | 179.49 | 176.65 | 176.94 | 359,964 | -0.84(-0.47%) |
Oct 26, 2021 | 178.65 | 177.78 | 636,638 | +0.18(+0.10%) | ||
Oct 25, 2021 | 176.56 | 178.34 | 175.22 | 177.60 | 463,843 | +1.38(+0.78%) |
Oct 22, 2021 | 176.65 | 178.80 | 175.93 | 176.22 | 417,711 | -0.23(-0.13%) |
Oct 21, 2021 | 174.68 | 176.54 | 173.31 | 176.45 | 647,193 | +2.32(+1.33%) |
Oct 20, 2021 | 175.00 | 176.43 | 173.50 | 174.13 | 473,097 | -0.59(-0.34%) |
Oct 19, 2021 | 173.26 | 174.85 | 172.98 | 174.72 | 606,447 | +2.09(+1.21%) |
Oct 18, 2021 | 168.57 | 172.90 | 168.20 | 172.63 | 646,048 | +3.92(+2.32%) |
Oct 15, 2021 | 168.81 | 169.58 | 167.95 | 168.71 | 1,094,737 | +0.44(+0.26%) |
Oct 14, 2021 | 165.59 | 168.46 | 165.59 | 168.27 | 583,233 | +4.24(+2.58%) |
Oct 13, 2021 | 162.43 | 165.00 | 161.60 | 164.03 | 893,688 | +2.72(+1.69%) |
Oct 12, 2021 | 162.94 | 162.97 | 160.43 | 161.31 | 915,551 | -0.37(-0.23%) |
Oct 11, 2021 | 161.14 | 163.56 | 161.01 | 161.68 | 706,856 | -0.08(-0.05%) |
Oct 08, 2021 | 163.25 | 163.43 | 160.94 | 161.76 | 670,401 | -1.47(-0.90%) |
Oct 07, 2021 | 163.15 | 166.32 | 162.76 | 163.23 | 1,037,330 | +2.08(+1.29%) |
Oct 06, 2021 | 160.71 | 162.17 | 159.07 | 161.15 | 1,037,536 | -1.60(-0.98%) |
Oct 05, 2021 | 161.92 | 163.79 | 161.32 | 162.75 | 812,389 | +1.59(+0.99%) |
Oct 04, 2021 | 164.88 | 165.54 | 159.39 | 161.16 | 1,187,158 | -4.26(-2.58%) |