Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 222.34 | 223.47 | 220.89 | 220.92 | 960,227 | -1.08(-0.49%) |
Dec 30, 2021 | 222.69 | 224.06 | 221.84 | 222.00 | 798,441 | -0.87(-0.39%) |
Dec 29, 2021 | 221.85 | 223.50 | 221.75 | 222.86 | 853,782 | +1.07(+0.48%) |
Dec 28, 2021 | 219.14 | 222.21 | 219.14 | 221.79 | 898,880 | +2.58(+1.18%) |
Dec 27, 2021 | 218.96 | 220.00 | 217.34 | 219.22 | 969,094 | +1.90(+0.87%) |
Dec 23, 2021 | 214.97 | 218.34 | 213.84 | 217.32 | 1,336,859 | +3.42(+1.60%) |
Dec 22, 2021 | 211.66 | 214.68 | 211.59 | 213.90 | 1,600,504 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.24 | 207.81 | 211.89 | 1,632,022 | +3.12(+1.49%) |
Dec 20, 2021 | 208.55 | 211.21 | 204.95 | 208.77 | 1,916,345 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.70 | 207.87 | 211.29 | 4,238,027 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.02 | 208.30 | 210.38 | 2,145,052 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.21 | 2,612,796 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.40 | 2,708,202 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.81 | 206.99 | 1,930,962 | +0.20(+0.10%) |
Dec 10, 2021 | 204.71 | 207.29 | 203.93 | 206.79 | 2,262,455 | +3.50(+1.72%) |
Dec 09, 2021 | 200.38 | 203.35 | 199.85 | 203.28 | 1,578,661 | +2.88(+1.44%) |
Dec 08, 2021 | 199.97 | 201.07 | 198.61 | 200.41 | 1,520,223 | +0.33(+0.16%) |
Dec 07, 2021 | 199.10 | 201.48 | 198.78 | 200.08 | 2,108,177 | +1.33(+0.67%) |
Dec 06, 2021 | 195.02 | 200.65 | 193.97 | 198.75 | 1,917,294 | +7.44(+3.89%) |
Dec 03, 2021 | 190.29 | 193.08 | 189.61 | 191.32 | 2,469,466 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.53 | 185.35 | 189.34 | 2,326,016 | +2.94(+1.58%) |
Dec 01, 2021 | 187.10 | 192.87 | 184.14 | 186.40 | 2,910,035 | +2.70(+1.47%) |
Nov 30, 2021 | 189.54 | 190.23 | 183.54 | 183.70 | 3,703,941 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.14 | 190.41 | 191.08 | 3,628,812 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.44 | 192.10 | 193.39 | 1,984,127 | -8.19(-4.06%) |
Nov 24, 2021 | 203.29 | 205.60 | 200.24 | 201.58 | 1,826,959 | -2.55(-1.25%) |
Nov 23, 2021 | 202.49 | 204.95 | 202.19 | 204.12 | 2,588,289 | +1.62(+0.80%) |
Nov 22, 2021 | 202.05 | 205.76 | 201.82 | 202.51 | 2,095,296 | +1.00(+0.49%) |
Nov 19, 2021 | 209.06 | 209.06 | 199.96 | 201.51 | 3,114,537 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.06 | 208.96 | 209.40 | 2,004,544 | +1.69(+0.82%) |
Nov 17, 2021 | 209.64 | 211.28 | 207.64 | 207.71 | 1,515,841 | -0.75(-0.36%) |
Nov 16, 2021 | 206.91 | 212.28 | 206.33 | 208.45 | 1,741,848 | +2.13(+1.03%) |
Nov 15, 2021 | 208.66 | 209.08 | 205.94 | 206.32 | 1,620,316 | -2.11(-1.01%) |
Nov 12, 2021 | 209.10 | 210.43 | 208.09 | 208.42 | 1,524,433 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.30 | 207.71 | 208.39 | 1,184,759 | -2.96(-1.40%) |
Nov 10, 2021 | 207.33 | 211.35 | 2,528,777 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.20 | 209.56 | 206.84 | 206.96 | 2,059,039 | -1.88(-0.90%) |
Nov 08, 2021 | 205.81 | 210.24 | 204.60 | 208.84 | 2,064,800 | +3.87(+1.89%) |
Nov 05, 2021 | 205.48 | 213.29 | 204.55 | 204.97 | 2,634,444 | +0.92(+0.45%) |
Nov 04, 2021 | 215.60 | 217.07 | 201.64 | 204.05 | 3,888,380 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.92 | 3,058,591 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.41 | 205.53 | 1,782,493 | -1.36(-0.66%) |
Nov 01, 2021 | 204.68 | 207.50 | 204.64 | 206.89 | 1,709,672 | +2.41(+1.18%) |
Oct 29, 2021 | 205.78 | 206.83 | 204.18 | 204.48 | 1,566,198 | -2.05(-0.99%) |
Oct 28, 2021 | 204.26 | 206.91 | 203.87 | 206.53 | 1,431,312 | +2.25(+1.10%) |
Oct 27, 2021 | 206.45 | 207.25 | 204.15 | 204.28 | 1,414,906 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.12 | 206.45 | 1,506,599 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.58 | 208.79 | 206.21 | 206.40 | 1,786,496 | -0.75(-0.36%) |
Oct 22, 2021 | 206.83 | 209.75 | 205.53 | 207.15 | 1,482,238 | +0.16(+0.08%) |
Oct 21, 2021 | 204.27 | 207.05 | 204.20 | 206.99 | 1,558,295 | +1.41(+0.68%) |
Oct 20, 2021 | 199.51 | 206.77 | 198.47 | 205.58 | 2,937,187 | +7.78(+3.93%) |
Oct 19, 2021 | 197.11 | 198.28 | 195.82 | 197.80 | 1,196,482 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.07 | 194.54 | 195.82 | 1,454,415 | -1.55(-0.79%) |
Oct 15, 2021 | 195.41 | 199.17 | 195.29 | 197.38 | 1,504,226 | +3.02(+1.55%) |
Oct 14, 2021 | 196.13 | 198.36 | 194.21 | 194.36 | 2,644,671 | +3.42(+1.79%) |
Oct 13, 2021 | 192.83 | 193.37 | 188.82 | 190.94 | 2,049,997 | -2.52(-1.30%) |
Oct 12, 2021 | 195.47 | 196.35 | 193.15 | 193.46 | 1,429,760 | -1.75(-0.90%) |
Oct 11, 2021 | 196.09 | 198.64 | 194.86 | 195.21 | 1,095,287 | -1.20(-0.61%) |
Oct 08, 2021 | 198.63 | 200.07 | 195.58 | 196.41 | 1,544,906 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.85 | 195.96 | 1,808,857 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.56 | 1,999,999 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.27 | 191.20 | 192.79 | 1,596,401 | +1.87(+0.98%) |
Oct 04, 2021 | 193.84 | 196.02 | 190.30 | 190.92 | 1,830,326 | -3.02(-1.56%) |