Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.12 | 240.56 | 237.30 | 237.44 | 703,826 | -1.68(-0.70%) |
Dec 30, 2021 | 239.53 | 240.81 | 238.43 | 239.12 | 533,122 | +0.44(+0.19%) |
Dec 29, 2021 | 236.79 | 239.35 | 235.68 | 238.67 | 887,038 | +2.44(+1.03%) |
Dec 28, 2021 | 237.09 | 237.32 | 234.85 | 236.24 | 595,019 | -1.05(-0.44%) |
Dec 27, 2021 | 236.04 | 237.38 | 234.45 | 237.29 | 642,794 | +2.28(+0.97%) |
Dec 23, 2021 | 234.15 | 235.65 | 232.38 | 235.01 | 1,021,954 | +1.01(+0.43%) |
Dec 22, 2021 | 238.00 | 238.19 | 232.26 | 234.00 | 1,280,632 | -3.77(-1.58%) |
Dec 21, 2021 | 239.68 | 241.19 | 236.15 | 237.77 | 1,192,140 | -0.55(-0.23%) |
Dec 20, 2021 | 241.97 | 241.97 | 237.85 | 238.31 | 1,766,715 | -4.24(-1.75%) |
Dec 17, 2021 | 242.63 | 244.91 | 240.96 | 242.56 | 2,686,893 | -0.29(-0.12%) |
Dec 16, 2021 | 235.06 | 243.08 | 233.79 | 242.85 | 1,902,954 | +7.36(+3.12%) |
Dec 15, 2021 | 235.50 | 236.72 | 233.11 | 235.49 | 1,436,395 | +1.40(+0.60%) |
Dec 14, 2021 | 237.99 | 238.23 | 233.86 | 234.09 | 1,267,749 | -4.60(-1.93%) |
Dec 13, 2021 | 231.78 | 239.82 | 231.50 | 238.69 | 1,616,878 | +7.40(+3.20%) |
Dec 10, 2021 | 231.96 | 233.06 | 230.26 | 231.29 | 1,007,867 | -0.13(-0.06%) |
Dec 09, 2021 | 232.37 | 233.36 | 231.00 | 231.42 | 1,255,219 | -0.44(-0.19%) |
Dec 08, 2021 | 228.25 | 233.21 | 225.88 | 231.87 | 1,560,724 | -3.68(-1.56%) |
Dec 07, 2021 | 232.58 | 237.73 | 232.45 | 235.54 | 1,853,191 | +3.97(+1.71%) |
Dec 06, 2021 | 230.79 | 234.53 | 230.31 | 231.57 | 1,537,204 | +1.90(+0.83%) |
Dec 03, 2021 | 229.30 | 229.80 | 226.32 | 229.68 | 1,356,171 | +2.05(+0.90%) |
Dec 02, 2021 | 227.47 | 231.46 | 226.69 | 227.62 | 1,868,513 | +0.25(+0.11%) |
Dec 01, 2021 | 223.60 | 229.12 | 222.62 | 227.37 | 2,513,719 | +4.26(+1.91%) |
Nov 30, 2021 | 230.44 | 230.44 | 222.03 | 223.11 | 4,519,937 | -6.09(-2.66%) |
Nov 29, 2021 | 230.64 | 232.27 | 228.86 | 229.19 | 1,350,545 | -1.39(-0.60%) |
Nov 26, 2021 | 230.53 | 234.06 | 229.86 | 230.59 | 1,304,265 | +0.59(+0.26%) |
Nov 24, 2021 | 231.70 | 232.71 | 229.97 | 230.00 | 968,953 | -1.99(-0.86%) |
Nov 23, 2021 | 230.28 | 232.52 | 229.56 | 231.99 | 1,334,699 | +1.21(+0.53%) |
Nov 22, 2021 | 232.73 | 232.94 | 229.76 | 230.78 | 1,347,581 | -3.12(-1.34%) |
Nov 19, 2021 | 236.12 | 237.47 | 233.86 | 233.90 | 1,386,392 | -0.71(-0.30%) |
Nov 18, 2021 | 235.81 | 236.66 | 234.41 | 234.60 | 1,712,438 | -0.47(-0.20%) |
Nov 17, 2021 | 230.55 | 235.31 | 229.56 | 235.07 | 2,013,218 | +5.41(+2.36%) |
Nov 16, 2021 | 229.77 | 231.34 | 228.79 | 229.66 | 1,326,732 | +0.40(+0.18%) |
Nov 15, 2021 | 230.22 | 230.50 | 228.48 | 229.26 | 1,445,193 | -0.30(-0.13%) |
Nov 12, 2021 | 230.68 | 231.25 | 228.41 | 229.56 | 1,606,659 | -0.94(-0.41%) |
Nov 11, 2021 | 231.09 | 232.13 | 227.59 | 230.50 | 1,361,612 | -0.83(-0.36%) |
Nov 10, 2021 | 229.56 | 231.33 | 1,128,646 | +2.09(+0.91%) | ||
Nov 09, 2021 | 229.82 | 230.90 | 228.44 | 229.24 | 1,634,565 | -1.52(-0.66%) |
Nov 08, 2021 | 228.13 | 231.08 | 227.06 | 230.76 | 1,086,209 | +1.47(+0.64%) |
Nov 05, 2021 | 226.66 | 230.82 | 225.24 | 229.29 | 2,115,647 | -0.35(-0.15%) |
Nov 04, 2021 | 235.21 | 237.36 | 228.05 | 229.64 | 2,206,315 | -2.78(-1.19%) |
Nov 03, 2021 | 228.21 | 232.71 | 227.96 | 232.41 | 1,723,359 | +3.89(+1.70%) |
Nov 02, 2021 | 228.66 | 229.09 | 226.95 | 228.53 | 1,875,571 | -0.14(-0.06%) |
Nov 01, 2021 | 225.73 | 229.15 | 227.13 | 228.67 | 1,023,989 | +3.25(+1.44%) |
Oct 29, 2021 | 224.08 | 226.11 | 223.02 | 225.41 | 1,951,669 | +0.88(+0.39%) |
Oct 28, 2021 | 230.50 | 232.33 | 224.01 | 224.54 | 1,562,637 | -5.96(-2.59%) |
Oct 27, 2021 | 232.77 | 232.95 | 230.46 | 230.50 | 1,253,101 | -1.27(-0.55%) |
Oct 26, 2021 | 232.20 | 231.77 | 1,326,180 | -0.06(-0.02%) | ||
Oct 25, 2021 | 232.50 | 232.72 | 230.68 | 231.83 | 860,781 | -0.64(-0.28%) |
Oct 22, 2021 | 232.01 | 232.72 | 231.11 | 232.47 | 1,107,459 | +0.58(+0.25%) |
Oct 21, 2021 | 233.28 | 233.78 | 230.88 | 231.89 | 657,992 | -0.40(-0.17%) |
Oct 20, 2021 | 230.00 | 233.39 | 228.91 | 232.29 | 1,083,503 | +3.92(+1.72%) |
Oct 19, 2021 | 225.33 | 228.58 | 225.01 | 228.37 | 889,163 | +4.03(+1.80%) |
Oct 18, 2021 | 226.59 | 226.67 | 224.09 | 224.34 | 926,427 | -2.55(-1.12%) |
Oct 15, 2021 | 228.54 | 229.54 | 225.98 | 226.89 | 1,361,671 | -1.43(-0.63%) |
Oct 14, 2021 | 226.51 | 228.99 | 226.51 | 228.32 | 1,071,676 | +2.67(+1.18%) |
Oct 13, 2021 | 224.43 | 227.37 | 223.76 | 225.65 | 1,245,700 | +1.36(+0.61%) |
Oct 12, 2021 | 221.88 | 224.47 | 221.22 | 224.28 | 1,679,771 | +2.41(+1.09%) |
Oct 11, 2021 | 224.29 | 224.47 | 221.72 | 221.88 | 939,123 | -2.59(-1.15%) |
Oct 08, 2021 | 227.66 | 228.24 | 224.40 | 224.46 | 1,660,757 | -2.98(-1.31%) |
Oct 07, 2021 | 231.59 | 233.52 | 226.84 | 227.44 | 1,398,954 | -3.29(-1.43%) |
Oct 06, 2021 | 227.71 | 230.82 | 227.17 | 230.74 | 1,319,108 | +2.06(+0.90%) |
Oct 05, 2021 | 226.32 | 230.62 | 226.32 | 228.68 | 1,634,797 | +2.36(+1.04%) |
Oct 04, 2021 | 229.19 | 232.38 | 225.90 | 226.32 | 2,384,159 | -3.88(-1.69%) |