Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.55 | 209.56 | 206.55 | 208.62 | 177,525 | +1.24(+0.60%) |
Dec 30, 2021 | 210.32 | 211.36 | 207.11 | 207.38 | 232,368 | -1.76(-0.84%) |
Dec 29, 2021 | 206.73 | 210.21 | 206.55 | 209.14 | 341,970 | +2.23(+1.08%) |
Dec 28, 2021 | 204.62 | 208.10 | 204.62 | 206.91 | 193,526 | +2.21(+1.08%) |
Dec 27, 2021 | 201.59 | 204.77 | 201.09 | 204.70 | 203,634 | +3.88(+1.93%) |
Dec 23, 2021 | 200.10 | 202.62 | 199.97 | 200.82 | 255,711 | +1.27(+0.64%) |
Dec 22, 2021 | 199.84 | 201.25 | 199.19 | 199.55 | 382,634 | -1.05(-0.52%) |
Dec 21, 2021 | 197.55 | 200.76 | 196.56 | 200.60 | 321,467 | +5.65(+2.90%) |
Dec 20, 2021 | 196.25 | 196.55 | 188.48 | 194.95 | 522,952 | -4.34(-2.18%) |
Dec 17, 2021 | 202.52 | 202.97 | 198.29 | 199.29 | 742,654 | -3.83(-1.89%) |
Dec 16, 2021 | 204.71 | 205.62 | 199.24 | 203.13 | 399,528 | +0.00(+0.00%) |
Dec 15, 2021 | 202.15 | 203.44 | 199.29 | 203.13 | 439,187 | +2.46(+1.22%) |
Dec 14, 2021 | 202.38 | 204.65 | 200.32 | 200.67 | 470,655 | -2.22(-1.10%) |
Dec 13, 2021 | 204.66 | 205.15 | 201.90 | 202.90 | 384,758 | -1.93(-0.94%) |
Dec 10, 2021 | 205.85 | 206.12 | 202.36 | 204.82 | 328,747 | +1.04(+0.51%) |
Dec 09, 2021 | 206.63 | 206.63 | 202.96 | 203.78 | 558,901 | -3.81(-1.84%) |
Dec 08, 2021 | 208.05 | 209.12 | 205.18 | 207.60 | 335,898 | +0.29(+0.14%) |
Dec 07, 2021 | 204.72 | 208.86 | 204.72 | 207.31 | 418,059 | +4.05(+1.99%) |
Dec 06, 2021 | 201.23 | 205.25 | 200.68 | 203.26 | 360,044 | +5.15(+2.60%) |
Dec 03, 2021 | 201.50 | 204.26 | 196.38 | 198.11 | 447,554 | -3.39(-1.68%) |
Dec 02, 2021 | 196.15 | 202.42 | 195.27 | 201.50 | 469,867 | +6.23(+3.19%) |
Dec 01, 2021 | 200.70 | 202.90 | 195.04 | 195.27 | 483,116 | -2.27(-1.15%) |
Nov 30, 2021 | 204.97 | 207.29 | 196.73 | 197.54 | 1,051,275 | -9.42(-4.55%) |
Nov 29, 2021 | 208.48 | 209.59 | 206.25 | 206.96 | 442,521 | +1.52(+0.74%) |
Nov 26, 2021 | 204.35 | 206.47 | 202.34 | 205.45 | 331,899 | -4.71(-2.24%) |
Nov 24, 2021 | 212.91 | 212.95 | 209.49 | 210.15 | 587,391 | -2.50(-1.17%) |
Nov 23, 2021 | 211.05 | 212.93 | 209.51 | 212.65 | 305,999 | +2.38(+1.13%) |
Nov 22, 2021 | 210.31 | 212.50 | 208.72 | 210.27 | 471,139 | +0.43(+0.21%) |
Nov 19, 2021 | 211.17 | 212.36 | 209.68 | 209.83 | 494,366 | -1.21(-0.57%) |
Nov 18, 2021 | 213.94 | 211.26 | 210.07 | 211.04 | 360,123 | -3.02(-1.41%) |
Nov 17, 2021 | 215.95 | 216.87 | 212.10 | 214.06 | 253,445 | -2.21(-1.02%) |
Nov 16, 2021 | 215.53 | 219.04 | 215.44 | 216.27 | 283,070 | +0.60(+0.28%) |
Nov 15, 2021 | 217.62 | 217.63 | 214.78 | 215.66 | 327,255 | -0.58(-0.27%) |
Nov 12, 2021 | 213.93 | 216.45 | 212.64 | 216.24 | 232,025 | +3.21(+1.51%) |
Nov 11, 2021 | 214.23 | 214.97 | 212.30 | 213.03 | 242,705 | -0.71(-0.33%) |
Nov 10, 2021 | 217.59 | 213.74 | 323,756 | -4.36(-2.00%) | ||
Nov 09, 2021 | 215.90 | 218.22 | 214.48 | 218.10 | 408,274 | +0.62(+0.29%) |
Nov 08, 2021 | 219.08 | 220.13 | 216.96 | 217.48 | 334,817 | +0.06(+0.03%) |
Nov 05, 2021 | 210.44 | 217.69 | 210.39 | 217.42 | 778,284 | +7.75(+3.70%) |
Nov 04, 2021 | 208.30 | 211.09 | 208.30 | 209.67 | 285,699 | +1.07(+0.51%) |
Nov 03, 2021 | 207.46 | 211.77 | 207.46 | 208.60 | 615,911 | +1.02(+0.49%) |
Nov 02, 2021 | 210.53 | 212.33 | 207.48 | 207.59 | 434,524 | -2.94(-1.40%) |
Nov 01, 2021 | 208.89 | 213.89 | 207.32 | 210.53 | 667,839 | +1.46(+0.70%) |
Oct 29, 2021 | 206.74 | 210.44 | 206.74 | 209.07 | 714,456 | +2.33(+1.13%) |
Oct 28, 2021 | 201.65 | 207.18 | 201.19 | 206.73 | 629,846 | +6.83(+3.42%) |
Oct 27, 2021 | 201.27 | 206.55 | 196.85 | 199.91 | 822,828 | -3.57(-1.76%) |
Oct 26, 2021 | 209.90 | 202.84 | 203.48 | 758,114 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.91 | 210.43 | 207.12 | 209.35 | 479,690 | +0.50(+0.24%) |
Oct 22, 2021 | 208.83 | 211.25 | 208.19 | 208.85 | 305,636 | +1.08(+0.52%) |
Oct 21, 2021 | 206.03 | 207.84 | 204.91 | 207.77 | 264,558 | +1.63(+0.79%) |
Oct 20, 2021 | 203.34 | 207.12 | 202.50 | 206.14 | 379,607 | +3.25(+1.60%) |
Oct 19, 2021 | 202.32 | 203.84 | 201.15 | 202.88 | 315,313 | +1.69(+0.84%) |
Oct 18, 2021 | 200.20 | 201.52 | 199.15 | 201.19 | 494,829 | -0.22(-0.11%) |
Oct 15, 2021 | 200.76 | 202.10 | 199.03 | 201.41 | 462,728 | +1.94(+0.97%) |
Oct 14, 2021 | 199.11 | 200.32 | 198.35 | 199.47 | 524,036 | +2.22(+1.12%) |
Oct 13, 2021 | 198.55 | 199.19 | 194.22 | 197.25 | 375,556 | -0.25(-0.13%) |
Oct 12, 2021 | 198.16 | 199.43 | 196.96 | 197.50 | 394,440 | -0.32(-0.16%) |
Oct 11, 2021 | 198.98 | 200.59 | 197.29 | 197.82 | 281,292 | -0.73(-0.37%) |
Oct 08, 2021 | 204.56 | 204.56 | 198.45 | 198.55 | 413,643 | -6.30(-3.08%) |
Oct 07, 2021 | 203.94 | 206.77 | 203.44 | 204.85 | 337,222 | +2.90(+1.44%) |
Oct 06, 2021 | 200.65 | 202.59 | 197.83 | 201.95 | 450,800 | -0.63(-0.31%) |
Oct 05, 2021 | 200.69 | 203.56 | 199.37 | 202.59 | 541,908 | +2.91(+1.46%) |
Oct 04, 2021 | 201.12 | 203.39 | 198.34 | 199.68 | 372,693 | -1.64(-0.82%) |