Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.24 | 208.05 | 203.31 | 206.89 | 476,602 | +0.53(+0.26%) |
Dec 30, 2021 | 205.45 | 209.78 | 205.20 | 206.36 | 453,444 | +0.18(+0.09%) |
Dec 29, 2021 | 195.81 | 208.47 | 195.38 | 206.18 | 677,553 | +9.71(+4.94%) |
Dec 28, 2021 | 196.73 | 200.54 | 195.41 | 196.47 | 432,184 | -0.49(-0.25%) |
Dec 27, 2021 | 195.45 | 199.00 | 194.19 | 196.96 | 517,005 | +3.40(+1.76%) |
Dec 23, 2021 | 193.22 | 195.73 | 191.65 | 193.56 | 969,358 | +3.62(+1.91%) |
Dec 22, 2021 | 186.92 | 190.34 | 185.23 | 189.94 | 803,512 | +3.40(+1.82%) |
Dec 21, 2021 | 182.65 | 186.99 | 181.50 | 186.54 | 555,745 | +5.97(+3.31%) |
Dec 20, 2021 | 178.41 | 181.06 | 174.06 | 180.57 | 673,990 | -1.83(-1.00%) |
Dec 17, 2021 | 181.91 | 184.47 | 178.46 | 182.40 | 839,490 | -0.29(-0.16%) |
Dec 16, 2021 | 191.20 | 191.48 | 181.25 | 182.69 | 530,617 | -7.01(-3.70%) |
Dec 15, 2021 | 187.70 | 190.44 | 182.39 | 189.70 | 675,337 | +0.95(+0.50%) |
Dec 14, 2021 | 190.49 | 191.80 | 187.11 | 188.75 | 498,528 | -2.99(-1.56%) |
Dec 13, 2021 | 200.00 | 201.46 | 188.97 | 191.74 | 813,447 | -9.99(-4.95%) |
Dec 10, 2021 | 199.04 | 201.87 | 195.58 | 201.73 | 449,648 | +2.76(+1.39%) |
Dec 09, 2021 | 204.24 | 207.00 | 198.75 | 198.97 | 507,596 | -6.20(-3.02%) |
Dec 08, 2021 | 200.90 | 205.75 | 198.60 | 205.17 | 594,674 | +4.44(+2.21%) |
Dec 07, 2021 | 198.94 | 204.00 | 198.92 | 200.73 | 471,637 | +5.67(+2.91%) |
Dec 06, 2021 | 193.86 | 197.24 | 189.22 | 195.06 | 655,294 | +2.61(+1.36%) |
Dec 03, 2021 | 199.54 | 201.43 | 190.58 | 192.45 | 750,946 | -6.23(-3.14%) |
Dec 02, 2021 | 206.01 | 206.01 | 188.00 | 198.68 | 2,029,143 | +9.49(+5.02%) |
Dec 01, 2021 | 205.97 | 207.75 | 187.23 | 189.19 | 1,254,014 | -14.25(-7.00%) |
Nov 30, 2021 | 205.12 | 207.09 | 200.68 | 203.44 | 659,711 | -3.67(-1.77%) |
Nov 29, 2021 | 207.94 | 210.71 | 204.74 | 207.11 | 579,117 | +2.37(+1.16%) |
Nov 26, 2021 | 205.09 | 207.39 | 203.71 | 204.74 | 419,489 | -5.15(-2.45%) |
Nov 24, 2021 | 208.48 | 210.87 | 203.57 | 209.89 | 331,516 | -1.72(-0.81%) |
Nov 23, 2021 | 215.10 | 215.89 | 206.58 | 211.61 | 672,027 | -4.87(-2.25%) |
Nov 22, 2021 | 217.00 | 220.14 | 212.03 | 216.48 | 456,578 | +1.12(+0.52%) |
Nov 19, 2021 | 215.40 | 218.01 | 214.09 | 215.36 | 354,516 | -2.14(-0.98%) |
Nov 18, 2021 | 214.74 | 217.90 | 217.08 | 217.50 | 266,606 | +5.52(+2.60%) |
Nov 17, 2021 | 218.29 | 218.29 | 210.76 | 211.98 | 534,108 | -6.78(-3.10%) |
Nov 16, 2021 | 212.23 | 221.00 | 212.23 | 218.76 | 403,653 | +7.11(+3.36%) |
Nov 15, 2021 | 211.33 | 214.48 | 209.94 | 211.65 | 354,010 | +2.74(+1.31%) |
Nov 12, 2021 | 208.53 | 210.86 | 205.69 | 208.91 | 402,465 | +1.79(+0.86%) |
Nov 11, 2021 | 210.63 | 212.51 | 206.59 | 207.12 | 397,206 | -2.98(-1.42%) |
Nov 10, 2021 | 213.36 | 210.10 | 336,003 | -3.57(-1.67%) | ||
Nov 09, 2021 | 213.00 | 216.00 | 210.99 | 213.67 | 430,762 | +2.22(+1.05%) |
Nov 08, 2021 | 210.50 | 212.45 | 207.22 | 211.45 | 371,336 | +1.45(+0.69%) |
Nov 05, 2021 | 209.26 | 211.57 | 205.69 | 210.00 | 589,047 | +2.42(+1.17%) |
Nov 04, 2021 | 204.60 | 212.34 | 203.93 | 207.58 | 763,364 | +3.52(+1.72%) |
Nov 03, 2021 | 201.84 | 206.27 | 201.54 | 204.06 | 629,422 | +2.67(+1.33%) |
Nov 02, 2021 | 199.21 | 202.47 | 197.13 | 201.39 | 470,538 | +2.47(+1.24%) |
Nov 01, 2021 | 197.50 | 200.45 | 197.30 | 198.92 | 457,182 | +1.62(+0.82%) |
Oct 29, 2021 | 192.06 | 199.49 | 192.06 | 197.30 | 515,230 | +3.36(+1.73%) |
Oct 28, 2021 | 193.00 | 195.00 | 191.90 | 193.94 | 283,581 | +1.68(+0.87%) |
Oct 27, 2021 | 195.50 | 195.60 | 191.20 | 192.26 | 289,586 | -1.65(-0.85%) |
Oct 26, 2021 | 196.30 | 193.91 | 308,458 | -1.94(-0.99%) | ||
Oct 25, 2021 | 193.81 | 195.85 | 460,809 | +3.11(+1.61%) | ||
Oct 22, 2021 | 192.77 | 193.76 | 190.55 | 192.74 | 367,978 | +0.39(+0.20%) |
Oct 21, 2021 | 187.74 | 192.77 | 187.00 | 192.35 | 353,574 | +5.17(+2.76%) |
Oct 20, 2021 | 188.17 | 190.71 | 186.98 | 187.18 | 501,905 | -1.31(-0.69%) |
Oct 19, 2021 | 192.40 | 192.47 | 186.96 | 188.49 | 881,935 | -3.73(-1.94%) |
Oct 18, 2021 | 189.97 | 194.63 | 188.96 | 192.22 | 519,951 | +2.16(+1.14%) |
Oct 15, 2021 | 189.70 | 192.67 | 187.16 | 190.06 | 742,886 | +2.28(+1.21%) |
Oct 14, 2021 | 182.72 | 188.40 | 180.72 | 187.78 | 553,385 | +6.51(+3.59%) |
Oct 13, 2021 | 180.11 | 182.38 | 179.76 | 181.27 | 362,461 | +1.28(+0.71%) |
Oct 12, 2021 | 183.68 | 184.57 | 179.11 | 179.99 | 603,635 | -1.87(-1.03%) |
Oct 11, 2021 | 185.82 | 187.38 | 181.84 | 181.86 | 506,120 | -4.01(-2.16%) |
Oct 08, 2021 | 186.02 | 188.16 | 184.10 | 185.87 | 647,948 | -0.44(-0.24%) |
Oct 07, 2021 | 186.10 | 188.78 | 182.78 | 186.31 | 1,490,066 | +10.56(+6.01%) |
Oct 06, 2021 | 165.96 | 176.19 | 165.25 | 175.75 | 1,106,657 | +8.80(+5.27%) |
Oct 05, 2021 | 170.36 | 172.00 | 166.18 | 166.95 | 945,943 | -3.68(-2.16%) |
Oct 04, 2021 | 173.13 | 173.48 | 169.20 | 170.63 | 680,215 | -3.02(-1.74%) |