Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 224.44 | 227.49 | 223.69 | 223.84 | 294,258 | -1.81(-0.80%) |
Dec 30, 2021 | 226.46 | 228.59 | 225.48 | 225.65 | 301,256 | -0.17(-0.08%) |
Dec 29, 2021 | 223.62 | 226.89 | 223.62 | 225.82 | 351,426 | +1.01(+0.45%) |
Dec 28, 2021 | 221.12 | 228.09 | 221.12 | 224.81 | 376,640 | +1.68(+0.75%) |
Dec 27, 2021 | 223.66 | 224.33 | 220.58 | 223.13 | 223,387 | -0.56(-0.25%) |
Dec 23, 2021 | 223.87 | 225.59 | 222.99 | 223.69 | 269,494 | +0.90(+0.40%) |
Dec 22, 2021 | 219.33 | 223.06 | 218.76 | 222.79 | 430,266 | +2.88(+1.31%) |
Dec 21, 2021 | 213.79 | 220.25 | 213.60 | 219.91 | 537,719 | +8.71(+4.12%) |
Dec 20, 2021 | 210.14 | 212.36 | 207.41 | 211.20 | 565,981 | -3.06(-1.43%) |
Dec 17, 2021 | 215.03 | 217.84 | 211.17 | 214.26 | 1,249,404 | -2.13(-0.98%) |
Dec 16, 2021 | 218.61 | 219.52 | 214.91 | 216.39 | 758,110 | +1.18(+0.55%) |
Dec 15, 2021 | 217.00 | 217.00 | 212.60 | 215.21 | 630,973 | -0.96(-0.44%) |
Dec 14, 2021 | 216.32 | 222.11 | 215.92 | 216.17 | 572,051 | -1.05(-0.48%) |
Dec 13, 2021 | 220.86 | 221.00 | 214.66 | 217.22 | 536,827 | -5.59(-2.51%) |
Dec 10, 2021 | 223.13 | 224.22 | 218.87 | 222.81 | 460,594 | +0.86(+0.39%) |
Dec 09, 2021 | 222.04 | 224.54 | 219.65 | 221.95 | 611,703 | -1.10(-0.49%) |
Dec 08, 2021 | 220.94 | 224.02 | 219.89 | 223.05 | 609,106 | +2.90(+1.32%) |
Dec 07, 2021 | 219.25 | 224.39 | 219.25 | 220.15 | 900,956 | +2.89(+1.33%) |
Dec 06, 2021 | 210.04 | 219.72 | 208.69 | 217.26 | 660,646 | +9.19(+4.42%) |
Dec 03, 2021 | 208.58 | 208.58 | 203.60 | 208.07 | 665,595 | +0.20(+0.10%) |
Dec 02, 2021 | 203.04 | 209.40 | 201.02 | 207.87 | 954,784 | +7.04(+3.51%) |
Dec 01, 2021 | 211.24 | 211.78 | 200.78 | 200.83 | 672,355 | -6.30(-3.04%) |
Nov 30, 2021 | 210.66 | 213.97 | 205.99 | 207.13 | 657,632 | -5.85(-2.75%) |
Nov 29, 2021 | 217.68 | 217.68 | 211.35 | 212.98 | 740,695 | -2.17(-1.01%) |
Nov 26, 2021 | 222.13 | 224.42 | 214.75 | 215.15 | 557,962 | -13.12(-5.75%) |
Nov 24, 2021 | 224.55 | 230.95 | 224.54 | 228.27 | 600,277 | +2.09(+0.92%) |
Nov 23, 2021 | 223.94 | 227.11 | 223.73 | 226.18 | 779,577 | +2.24(+1.00%) |
Nov 22, 2021 | 228.19 | 228.53 | 223.65 | 223.94 | 695,187 | -3.73(-1.64%) |
Nov 19, 2021 | 227.00 | 230.32 | 225.70 | 227.67 | 744,782 | +0.38(+0.17%) |
Nov 18, 2021 | 231.42 | 231.42 | 227.27 | 227.29 | 780,582 | -3.92(-1.70%) |
Nov 17, 2021 | 235.98 | 236.08 | 230.30 | 231.21 | 541,504 | -6.06(-2.55%) |
Nov 16, 2021 | 241.92 | 242.36 | 236.30 | 237.27 | 576,068 | -4.37(-1.81%) |
Nov 15, 2021 | 243.90 | 245.15 | 240.63 | 241.64 | 744,346 | +0.12(+0.05%) |
Nov 12, 2021 | 239.90 | 245.37 | 239.90 | 241.52 | 905,243 | +2.48(+1.04%) |
Nov 11, 2021 | 244.50 | 245.32 | 238.44 | 239.04 | 665,216 | -4.72(-1.94%) |
Nov 10, 2021 | 243.76 | 243.76 | 501,154 | -0.32(-0.13%) | ||
Nov 09, 2021 | 245.73 | 246.99 | 243.60 | 244.08 | 474,409 | -3.31(-1.34%) |
Nov 08, 2021 | 244.14 | 248.29 | 244.14 | 247.39 | 609,865 | +2.63(+1.07%) |
Nov 05, 2021 | 246.65 | 249.36 | 243.01 | 244.76 | 812,083 | +3.01(+1.25%) |
Nov 04, 2021 | 241.63 | 253.99 | 237.69 | 241.75 | 1,262,380 | -0.22(-0.09%) |
Nov 03, 2021 | 241.01 | 242.92 | 238.80 | 241.97 | 722,514 | -0.28(-0.12%) |
Nov 02, 2021 | 248.66 | 249.64 | 241.71 | 242.25 | 658,703 | -7.97(-3.19%) |
Nov 01, 2021 | 247.87 | 252.49 | 247.41 | 250.22 | 491,039 | +2.81(+1.14%) |
Oct 29, 2021 | 251.31 | 253.86 | 246.25 | 247.41 | 831,632 | -4.82(-1.91%) |
Oct 28, 2021 | 263.15 | 263.15 | 249.55 | 252.23 | 853,717 | -10.48(-3.99%) |
Oct 27, 2021 | 275.11 | 273.92 | 260.61 | 262.71 | 944,542 | -12.92(-4.69%) |
Oct 26, 2021 | 281.80 | 275.56 | 275.63 | 404,736 | -5.34(-1.90%) | |
Oct 25, 2021 | 278.31 | 281.61 | 277.11 | 280.97 | 352,759 | +3.65(+1.32%) |
Oct 22, 2021 | 278.89 | 280.35 | 275.55 | 277.32 | 266,454 | -0.02(-0.01%) |
Oct 21, 2021 | 273.95 | 278.06 | 272.11 | 277.34 | 370,653 | +2.46(+0.89%) |
Oct 20, 2021 | 274.74 | 275.63 | 271.95 | 274.88 | 237,566 | -0.53(-0.19%) |
Oct 19, 2021 | 270.18 | 278.35 | 269.49 | 275.41 | 585,741 | +6.34(+2.36%) |
Oct 18, 2021 | 272.22 | 272.22 | 268.17 | 269.07 | 579,797 | -3.19(-1.17%) |
Oct 15, 2021 | 263.14 | 272.79 | 262.64 | 272.26 | 552,858 | +11.25(+4.31%) |
Oct 14, 2021 | 260.29 | 261.88 | 259.14 | 261.01 | 647,209 | +3.57(+1.39%) |
Oct 13, 2021 | 254.85 | 257.91 | 251.88 | 257.44 | 616,557 | +2.29(+0.90%) |
Oct 12, 2021 | 253.96 | 256.78 | 251.35 | 255.15 | 389,862 | +0.18(+0.07%) |
Oct 11, 2021 | 262.39 | 262.47 | 254.92 | 254.97 | 272,488 | -7.58(-2.89%) |
Oct 08, 2021 | 263.94 | 266.00 | 262.30 | 262.55 | 306,514 | -1.23(-0.47%) |
Oct 07, 2021 | 262.57 | 265.55 | 262.57 | 263.78 | 387,407 | +2.99(+1.15%) |
Oct 06, 2021 | 257.04 | 261.06 | 254.11 | 260.79 | 399,989 | -0.13(-0.05%) |
Oct 05, 2021 | 261.31 | 263.78 | 260.07 | 260.92 | 481,774 | -0.65(-0.25%) |
Oct 04, 2021 | 265.34 | 267.41 | 261.08 | 261.57 | 316,081 | -5.13(-1.92%) |