Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 234.49 | 235.07 | 233.86 | 233.86 | 3,613,440 | -0.75(-0.32%) |
Dec 30, 2021 | 235.47 | 236.04 | 234.40 | 234.60 | 4,646,456 | -0.38(-0.16%) |
Dec 29, 2021 | 234.93 | 235.52 | 234.12 | 234.98 | 3,145,336 | +0.13(+0.06%) |
Dec 28, 2021 | 235.43 | 236.12 | 234.44 | 234.85 | 4,089,413 | -0.48(-0.21%) |
Dec 27, 2021 | 232.93 | 235.33 | 232.79 | 235.33 | 4,537,958 | +3.05(+1.31%) |
Dec 23, 2021 | 231.51 | 232.94 | 231.15 | 232.28 | 3,030,813 | +1.59(+0.69%) |
Dec 22, 2021 | 228.38 | 230.76 | 228.30 | 230.69 | 3,317,264 | +2.26(+0.99%) |
Dec 21, 2021 | 226.03 | 228.58 | 225.09 | 228.43 | 4,308,166 | +4.39(+1.96%) |
Dec 20, 2021 | 224.01 | 224.25 | 222.05 | 224.04 | 6,049,928 | -3.19(-1.41%) |
Dec 17, 2021 | 226.81 | 228.89 | 225.21 | 227.23 | 4,619,203 | -1.04(-0.46%) |
Dec 16, 2021 | 231.91 | 232.10 | 227.44 | 228.27 | 4,009,775 | -2.59(-1.12%) |
Dec 15, 2021 | 227.35 | 230.91 | 225.70 | 230.86 | 3,853,524 | +3.50(+1.54%) |
Dec 14, 2021 | 227.24 | 228.60 | 225.89 | 227.36 | 3,481,242 | -1.72(-0.75%) |
Dec 13, 2021 | 231.15 | 231.25 | 228.87 | 229.07 | 6,049,438 | -2.10(-0.91%) |
Dec 10, 2021 | 231.07 | 231.51 | 229.29 | 231.18 | 2,705,153 | +1.56(+0.68%) |
Dec 09, 2021 | 231.17 | 231.54 | 229.49 | 229.62 | 2,955,932 | -2.21(-0.95%) |
Dec 08, 2021 | 231.22 | 232.00 | 230.32 | 231.83 | 3,540,573 | +0.99(+0.43%) |
Dec 07, 2021 | 229.28 | 231.34 | 229.07 | 230.83 | 4,438,735 | +4.83(+2.14%) |
Dec 06, 2021 | 224.50 | 226.98 | 222.90 | 226.00 | 4,362,825 | +2.87(+1.28%) |
Dec 03, 2021 | 226.64 | 227.07 | 221.04 | 223.13 | 6,032,302 | -2.62(-1.16%) |
Dec 02, 2021 | 222.18 | 226.50 | 222.07 | 225.75 | 4,401,974 | +3.61(+1.63%) |
Dec 01, 2021 | 228.17 | 229.57 | 221.87 | 222.14 | 5,466,997 | -3.18(-1.41%) |
Nov 30, 2021 | 228.73 | 229.37 | 224.97 | 225.31 | 7,487,724 | -4.59(-2.00%) |
Nov 29, 2021 | 230.17 | 230.94 | 228.27 | 229.91 | 4,961,865 | +2.14(+0.94%) |
Nov 26, 2021 | 228.97 | 229.80 | 226.75 | 227.76 | 5,937,396 | -5.04(-2.16%) |
Nov 24, 2021 | 230.80 | 232.80 | 230.31 | 232.80 | 2,274,817 | +0.78(+0.34%) |
Nov 23, 2021 | 231.73 | 232.69 | 229.93 | 232.02 | 3,964,617 | +0.08(+0.03%) |
Nov 22, 2021 | 233.89 | 235.11 | 231.87 | 231.94 | 4,044,450 | -1.12(-0.48%) |
Nov 19, 2021 | 233.65 | 234.16 | 232.92 | 233.06 | 3,475,875 | -0.67(-0.28%) |
Nov 18, 2021 | 233.85 | 233.82 | 232.13 | 233.73 | 3,634,609 | +0.37(+0.16%) |
Nov 17, 2021 | 234.14 | 234.14 | 233.01 | 233.36 | 2,910,551 | -0.97(-0.41%) |
Nov 16, 2021 | 233.24 | 234.85 | 232.99 | 234.33 | 3,052,784 | +1.00(+0.43%) |
Nov 15, 2021 | 233.99 | 234.21 | 232.73 | 233.32 | 3,761,646 | +0.00(+0.00%) |
Nov 12, 2021 | 232.25 | 233.60 | 231.84 | 233.32 | 2,507,290 | +1.72(+0.74%) |
Nov 11, 2021 | 232.28 | 232.36 | 231.59 | 231.60 | 2,358,910 | +0.39(+0.17%) |
Nov 10, 2021 | 232.73 | 231.22 | 3,476,114 | -2.40(-1.03%) | ||
Nov 09, 2021 | 234.57 | 234.66 | 232.78 | 233.62 | 2,861,425 | -0.68(-0.29%) |
Nov 08, 2021 | 234.69 | 235.07 | 233.98 | 234.30 | 3,523,065 | +0.39(+0.17%) |
Nov 05, 2021 | 234.29 | 235.02 | 232.97 | 233.91 | 4,060,992 | +0.90(+0.39%) |
Nov 04, 2021 | 232.63 | 233.37 | 232.16 | 233.01 | 3,685,275 | +0.88(+0.38%) |
Nov 03, 2021 | 230.37 | 232.34 | 229.99 | 232.13 | 3,837,203 | +1.63(+0.71%) |
Nov 02, 2021 | 230.01 | 230.60 | 229.62 | 230.50 | 4,149,659 | +0.71(+0.31%) |
Nov 01, 2021 | 229.46 | 229.82 | 228.47 | 229.79 | 4,105,142 | +1.14(+0.50%) |
Oct 29, 2021 | 227.27 | 228.86 | 227.16 | 228.65 | 3,694,734 | +0.30(+0.13%) |
Oct 28, 2021 | 226.75 | 228.35 | 226.60 | 228.35 | 2,181,248 | +2.41(+1.07%) |
Oct 27, 2021 | 227.82 | 227.85 | 225.83 | 225.94 | 3,533,269 | -1.55(-0.68%) |
Oct 26, 2021 | 228.40 | 227.49 | 2,924,365 | -0.09(-0.04%) | ||
Oct 25, 2021 | 226.88 | 227.73 | 225.94 | 227.58 | 2,248,309 | +1.39(+0.61%) |
Oct 22, 2021 | 226.42 | 227.11 | 225.18 | 226.19 | 2,222,253 | -0.43(-0.19%) |
Oct 21, 2021 | 225.75 | 226.76 | 225.53 | 226.62 | 2,939,155 | +0.62(+0.27%) |
Oct 20, 2021 | 225.41 | 226.18 | 225.25 | 226.01 | 2,940,685 | +0.88(+0.39%) |
Oct 19, 2021 | 224.39 | 225.15 | 224.02 | 225.13 | 2,778,266 | +1.63(+0.73%) |
Oct 18, 2021 | 222.05 | 223.58 | 221.45 | 223.50 | 3,189,772 | +0.81(+0.36%) |
Oct 15, 2021 | 222.65 | 223.10 | 222.24 | 222.69 | 2,816,299 | +1.31(+0.59%) |
Oct 14, 2021 | 219.77 | 221.43 | 219.57 | 221.37 | 2,786,803 | +3.62(+1.66%) |
Oct 13, 2021 | 217.32 | 218.15 | 215.85 | 217.75 | 3,294,575 | +0.98(+0.45%) |
Oct 12, 2021 | 217.46 | 217.83 | 216.34 | 216.77 | 3,002,890 | -0.15(-0.07%) |
Oct 11, 2021 | 218.19 | 219.66 | 216.85 | 216.92 | 2,440,511 | -1.57(-0.72%) |
Oct 08, 2021 | 219.47 | 219.62 | 218.14 | 218.50 | 1,992,015 | -0.48(-0.22%) |
Oct 07, 2021 | 218.60 | 220.40 | 218.32 | 218.98 | 3,192,549 | +2.08(+0.96%) |
Oct 06, 2021 | 214.15 | 216.97 | 213.28 | 216.90 | 3,185,942 | +0.90(+0.42%) |
Oct 05, 2021 | 214.68 | 217.14 | 214.36 | 216.00 | 3,696,528 | +2.00(+0.93%) |
Oct 04, 2021 | 216.42 | 216.58 | 212.85 | 214.00 | 5,163,874 | -3.27(-1.51%) |