Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 213.13 | 213.65 | 212.43 | 212.50 | 166,555 | -0.81(-0.38%) |
Dec 30, 2021 | 214.07 | 214.71 | 213.16 | 213.31 | 153,840 | -0.85(-0.40%) |
Dec 29, 2021 | 214.03 | 214.45 | 213.28 | 214.16 | 226,435 | +0.26(+0.12%) |
Dec 28, 2021 | 214.47 | 214.85 | 213.63 | 213.90 | 225,241 | -0.36(-0.17%) |
Dec 27, 2021 | 212.00 | 214.26 | 212.00 | 214.26 | 257,582 | +3.01(+1.42%) |
Dec 23, 2021 | 210.50 | 211.99 | 210.38 | 211.25 | 212,069 | +1.15(+0.55%) |
Dec 22, 2021 | 207.66 | 210.16 | 207.61 | 210.10 | 286,190 | +2.35(+1.13%) |
Dec 21, 2021 | 205.85 | 207.83 | 204.50 | 207.75 | 345,068 | +3.38(+1.66%) |
Dec 20, 2021 | 204.08 | 204.60 | 202.83 | 204.37 | 388,760 | -2.12(-1.03%) |
Dec 17, 2021 | 207.18 | 208.32 | 205.44 | 206.49 | 350,893 | -2.32(-1.11%) |
Dec 16, 2021 | 211.96 | 212.04 | 208.05 | 208.81 | 280,608 | -2.35(-1.11%) |
Dec 15, 2021 | 207.50 | 211.24 | 206.33 | 211.16 | 303,691 | +3.57(+1.72%) |
Dec 14, 2021 | 207.26 | 208.28 | 205.92 | 207.59 | 350,249 | -1.44(-0.69%) |
Dec 13, 2021 | 210.93 | 211.12 | 208.90 | 209.03 | 651,809 | -2.10(-1.00%) |
Dec 10, 2021 | 210.20 | 211.21 | 209.27 | 211.13 | 746,977 | +2.40(+1.15%) |
Dec 09, 2021 | 209.43 | 209.90 | 208.68 | 208.74 | 137,287 | -1.24(-0.59%) |
Dec 08, 2021 | 209.75 | 210.19 | 208.78 | 209.97 | 197,304 | +0.68(+0.32%) |
Dec 07, 2021 | 208.03 | 209.59 | 207.82 | 209.30 | 214,403 | +4.15(+2.02%) |
Dec 06, 2021 | 204.05 | 205.96 | 202.67 | 205.15 | 254,491 | +2.25(+1.11%) |
Dec 03, 2021 | 205.59 | 206.05 | 200.83 | 202.90 | 215,888 | -1.84(-0.90%) |
Dec 02, 2021 | 202.27 | 205.48 | 202.11 | 204.73 | 275,203 | +2.19(+1.08%) |
Dec 01, 2021 | 207.29 | 208.59 | 202.39 | 202.55 | 874,869 | -2.27(-1.11%) |
Nov 30, 2021 | 207.00 | 208.06 | 204.46 | 204.82 | 593,629 | -3.24(-1.56%) |
Nov 29, 2021 | 207.63 | 208.75 | 206.97 | 208.06 | 157,458 | +2.69(+1.31%) |
Nov 26, 2021 | 207.15 | 207.81 | 204.97 | 205.37 | 193,964 | -4.54(-2.17%) |
Nov 24, 2021 | 208.66 | 210.05 | 208.01 | 209.92 | 241,901 | +0.44(+0.21%) |
Nov 23, 2021 | 209.14 | 209.79 | 207.88 | 209.47 | 652,237 | +0.15(+0.07%) |
Nov 22, 2021 | 211.01 | 212.41 | 209.22 | 209.33 | 242,609 | -0.75(-0.36%) |
Nov 19, 2021 | 210.24 | 210.81 | 209.73 | 210.08 | 118,619 | +0.05(+0.02%) |
Nov 18, 2021 | 209.44 | 210.34 | 208.49 | 210.03 | 128,152 | +1.18(+0.56%) |
Nov 17, 2021 | 209.05 | 209.47 | 208.62 | 208.85 | 192,276 | -0.42(-0.20%) |
Nov 16, 2021 | 208.22 | 209.61 | 208.19 | 209.27 | 119,109 | +0.89(+0.43%) |
Nov 15, 2021 | 208.90 | 209.20 | 207.74 | 208.38 | 143,056 | -0.06(-0.03%) |
Nov 12, 2021 | 207.47 | 208.65 | 206.88 | 208.44 | 136,912 | +1.61(+0.78%) |
Nov 11, 2021 | 207.83 | 207.83 | 206.78 | 206.83 | 169,282 | -0.11(-0.05%) |
Nov 10, 2021 | 207.55 | 206.94 | 253,634 | -1.64(-0.79%) | ||
Nov 09, 2021 | 210.11 | 210.11 | 207.90 | 208.58 | 189,282 | -1.12(-0.54%) |
Nov 08, 2021 | 210.10 | 210.42 | 209.44 | 209.70 | 240,952 | -0.08(-0.04%) |
Nov 05, 2021 | 209.99 | 210.72 | 209.15 | 209.78 | 158,010 | +0.63(+0.30%) |
Nov 04, 2021 | 208.19 | 209.15 | 207.91 | 209.15 | 73,727 | +1.46(+0.70%) |
Nov 03, 2021 | 206.08 | 207.75 | 205.71 | 207.69 | 173,590 | +1.67(+0.81%) |
Nov 02, 2021 | 205.12 | 206.35 | 205.11 | 206.02 | 132,922 | +0.85(+0.41%) |
Nov 01, 2021 | 205.61 | 205.19 | 204.27 | 205.17 | 134,949 | -0.02(-0.01%) |
Oct 29, 2021 | 202.96 | 205.19 | 202.81 | 205.19 | 166,996 | +0.96(+0.47%) |
Oct 28, 2021 | 203.27 | 204.38 | 203.25 | 204.23 | 172,023 | +1.68(+0.83%) |
Oct 27, 2021 | 202.99 | 203.84 | 202.50 | 202.55 | 392,150 | -0.07(-0.03%) |
Oct 26, 2021 | 202.95 | 202.62 | 222,452 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.45 | 202.25 | 200.50 | 202.13 | 149,659 | +1.26(+0.63%) |
Oct 22, 2021 | 201.05 | 201.41 | 199.92 | 200.87 | 106,505 | -0.68(-0.34%) |
Oct 21, 2021 | 200.88 | 201.63 | 200.67 | 201.55 | 67,718 | +0.24(+0.12%) |
Oct 20, 2021 | 201.00 | 201.36 | 200.48 | 201.31 | 96,877 | +0.59(+0.29%) |
Oct 19, 2021 | 199.84 | 200.72 | 199.66 | 200.72 | 107,135 | +1.48(+0.74%) |
Oct 18, 2021 | 197.62 | 199.27 | 197.25 | 199.24 | 130,543 | +0.83(+0.42%) |
Oct 15, 2021 | 197.54 | 198.43 | 197.21 | 198.41 | 181,484 | +1.93(+0.98%) |
Oct 14, 2021 | 195.16 | 196.63 | 195.00 | 196.47 | 117,390 | +3.09(+1.60%) |
Oct 13, 2021 | 193.32 | 193.71 | 192.00 | 193.38 | 511,515 | +0.56(+0.29%) |
Oct 12, 2021 | 194.13 | 194.13 | 192.44 | 192.82 | 794,463 | -0.75(-0.39%) |
Oct 11, 2021 | 194.76 | 196.03 | 193.56 | 193.57 | 169,664 | -1.58(-0.81%) |
Oct 08, 2021 | 195.71 | 195.78 | 194.76 | 195.15 | 120,778 | -0.15(-0.07%) |
Oct 07, 2021 | 195.22 | 196.50 | 195.06 | 195.29 | 121,648 | +1.41(+0.73%) |
Oct 06, 2021 | 191.01 | 193.88 | 190.35 | 193.88 | 188,342 | +1.22(+0.63%) |
Oct 05, 2021 | 191.21 | 193.75 | 191.20 | 192.66 | 214,762 | +2.24(+1.18%) |
Oct 04, 2021 | 192.77 | 193.09 | 189.42 | 190.42 | 330,955 | -2.99(-1.55%) |