Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 226.55 | 228.89 | 226.55 | 228.02 | 514,646 | +0.56(+0.25%) |
Dec 30, 2021 | 229.09 | 230.26 | 227.36 | 227.46 | 492,179 | -1.58(-0.69%) |
Dec 29, 2021 | 227.97 | 229.60 | 227.21 | 229.04 | 473,448 | +1.47(+0.64%) |
Dec 28, 2021 | 225.50 | 227.88 | 225.41 | 227.57 | 745,182 | +2.39(+1.06%) |
Dec 27, 2021 | 223.20 | 225.44 | 222.56 | 225.18 | 578,056 | +3.33(+1.50%) |
Dec 23, 2021 | 221.11 | 223.66 | 221.11 | 221.85 | 503,497 | +1.37(+0.62%) |
Dec 22, 2021 | 218.76 | 221.03 | 218.76 | 220.48 | 637,998 | +1.30(+0.59%) |
Dec 21, 2021 | 219.03 | 220.15 | 217.98 | 219.18 | 715,009 | +1.43(+0.66%) |
Dec 20, 2021 | 216.75 | 217.97 | 214.06 | 217.75 | 723,947 | -1.39(-0.63%) |
Dec 17, 2021 | 223.86 | 223.86 | 218.91 | 219.14 | 2,643,185 | -4.28(-1.91%) |
Dec 16, 2021 | 222.49 | 225.13 | 220.96 | 223.41 | 1,434,969 | +0.65(+0.29%) |
Dec 15, 2021 | 222.39 | 223.19 | 219.97 | 222.76 | 986,800 | +0.29(+0.13%) |
Dec 14, 2021 | 224.94 | 225.19 | 221.62 | 222.47 | 1,053,132 | -2.49(-1.11%) |
Dec 13, 2021 | 224.70 | 226.38 | 222.17 | 224.96 | 949,792 | -0.06(-0.03%) |
Dec 10, 2021 | 225.37 | 225.68 | 223.81 | 225.02 | 787,868 | +1.61(+0.72%) |
Dec 09, 2021 | 223.99 | 224.55 | 221.67 | 223.41 | 770,978 | -1.89(-0.84%) |
Dec 08, 2021 | 224.04 | 225.93 | 223.00 | 225.30 | 875,338 | +1.49(+0.67%) |
Dec 07, 2021 | 225.84 | 226.86 | 222.59 | 223.81 | 1,194,839 | +1.14(+0.51%) |
Dec 06, 2021 | 216.64 | 224.61 | 216.64 | 222.67 | 1,365,257 | +8.50(+3.97%) |
Dec 03, 2021 | 218.46 | 219.14 | 211.37 | 214.18 | 1,839,866 | -3.70(-1.70%) |
Dec 02, 2021 | 214.59 | 219.36 | 214.04 | 217.88 | 960,098 | +4.22(+1.97%) |
Dec 01, 2021 | 217.42 | 220.54 | 213.53 | 213.66 | 1,082,492 | -1.13(-0.53%) |
Nov 30, 2021 | 219.40 | 221.07 | 214.04 | 214.80 | 2,121,343 | -5.51(-2.50%) |
Nov 29, 2021 | 221.13 | 221.77 | 217.88 | 220.31 | 1,170,012 | +0.89(+0.41%) |
Nov 26, 2021 | 221.13 | 223.94 | 219.19 | 219.41 | 753,315 | -4.97(-2.21%) |
Nov 24, 2021 | 225.54 | 226.24 | 223.19 | 224.38 | 636,048 | -2.02(-0.89%) |
Nov 23, 2021 | 227.30 | 227.92 | 224.69 | 226.40 | 603,970 | -1.08(-0.47%) |
Nov 22, 2021 | 228.28 | 231.73 | 227.38 | 227.47 | 793,627 | -0.31(-0.14%) |
Nov 19, 2021 | 223.94 | 229.43 | 223.26 | 227.78 | 731,606 | +3.86(+1.72%) |
Nov 18, 2021 | 225.12 | 224.00 | 223.07 | 223.92 | 658,155 | -1.47(-0.65%) |
Nov 17, 2021 | 226.53 | 227.11 | 224.65 | 225.39 | 627,596 | -1.01(-0.45%) |
Nov 16, 2021 | 228.89 | 229.62 | 226.23 | 226.40 | 657,244 | -1.97(-0.86%) |
Nov 15, 2021 | 228.89 | 229.63 | 227.73 | 228.36 | 767,002 | -0.20(-0.09%) |
Nov 12, 2021 | 226.43 | 228.79 | 226.09 | 228.57 | 865,395 | +3.10(+1.38%) |
Nov 11, 2021 | 226.71 | 227.03 | 224.54 | 225.46 | 750,001 | -0.88(-0.39%) |
Nov 10, 2021 | 224.52 | 226.35 | 1,090,660 | +2.36(+1.05%) | ||
Nov 09, 2021 | 223.75 | 224.69 | 221.71 | 223.99 | 712,803 | +0.09(+0.04%) |
Nov 08, 2021 | 224.04 | 224.57 | 222.60 | 223.90 | 759,882 | +0.17(+0.08%) |
Nov 05, 2021 | 221.86 | 223.80 | 221.61 | 223.73 | 930,581 | +2.50(+1.13%) |
Nov 04, 2021 | 221.13 | 223.06 | 220.31 | 221.23 | 974,473 | -0.04(-0.02%) |
Nov 03, 2021 | 220.15 | 222.17 | 216.63 | 221.26 | 1,428,340 | +1.19(+0.54%) |
Nov 02, 2021 | 216.67 | 220.80 | 215.66 | 220.07 | 1,107,628 | +4.26(+1.97%) |
Nov 01, 2021 | 216.63 | 216.67 | 215.00 | 215.81 | 1,009,967 | +0.29(+0.14%) |
Oct 29, 2021 | 213.20 | 216.47 | 212.52 | 215.52 | 948,968 | +1.18(+0.55%) |
Oct 28, 2021 | 215.13 | 216.92 | 214.00 | 214.34 | 804,981 | -0.10(-0.05%) |
Oct 27, 2021 | 219.00 | 219.73 | 214.28 | 214.44 | 1,319,574 | -8.90(-3.99%) |
Oct 26, 2021 | 217.35 | 223.93 | 223.34 | 1,409,815 | +8.46(+3.94%) | |
Oct 25, 2021 | 215.28 | 217.49 | 214.01 | 214.88 | 1,172,547 | +0.11(+0.05%) |
Oct 22, 2021 | 215.65 | 216.44 | 214.47 | 214.78 | 720,833 | -0.82(-0.38%) |
Oct 21, 2021 | 214.46 | 215.66 | 213.34 | 215.60 | 594,699 | +1.61(+0.75%) |
Oct 20, 2021 | 213.44 | 214.45 | 212.06 | 213.99 | 533,222 | +1.08(+0.51%) |
Oct 19, 2021 | 213.20 | 213.48 | 211.17 | 212.91 | 708,157 | +0.81(+0.38%) |
Oct 18, 2021 | 211.53 | 212.92 | 210.73 | 212.10 | 912,468 | -1.47(-0.69%) |
Oct 15, 2021 | 214.25 | 215.52 | 212.76 | 213.57 | 2,339,691 | +0.83(+0.39%) |
Oct 14, 2021 | 208.58 | 212.94 | 207.56 | 212.74 | 1,058,957 | +5.90(+2.85%) |
Oct 13, 2021 | 206.33 | 207.58 | 205.06 | 206.84 | 1,217,021 | +1.11(+0.54%) |
Oct 12, 2021 | 206.06 | 206.62 | 204.92 | 205.74 | 1,164,275 | -0.04(-0.02%) |
Oct 11, 2021 | 208.96 | 209.19 | 205.72 | 205.78 | 872,600 | -2.80(-1.34%) |
Oct 08, 2021 | 209.47 | 210.48 | 208.41 | 208.58 | 638,234 | -1.37(-0.65%) |
Oct 07, 2021 | 212.10 | 213.49 | 209.49 | 209.95 | 722,330 | -0.15(-0.07%) |
Oct 06, 2021 | 205.78 | 210.21 | 205.65 | 210.09 | 996,620 | +2.17(+1.05%) |
Oct 05, 2021 | 205.79 | 209.35 | 205.03 | 207.92 | 954,879 | +1.95(+0.95%) |
Oct 04, 2021 | 206.79 | 208.43 | 204.85 | 205.97 | 1,305,213 | -1.24(-0.60%) |