Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 245.02 | 247.69 | 245.02 | 245.36 | 485,060 | -0.33(-0.13%) |
Dec 30, 2021 | 245.44 | 247.79 | 245.44 | 245.68 | 622,767 | +0.43(+0.18%) |
Dec 29, 2021 | 243.27 | 247.10 | 243.27 | 245.25 | 686,230 | +1.94(+0.80%) |
Dec 28, 2021 | 242.34 | 244.26 | 242.33 | 243.30 | 466,121 | +1.13(+0.47%) |
Dec 27, 2021 | 237.88 | 242.29 | 237.88 | 242.17 | 620,864 | +4.50(+1.89%) |
Dec 23, 2021 | 233.78 | 238.42 | 233.78 | 237.67 | 647,796 | +4.25(+1.82%) |
Dec 22, 2021 | 232.84 | 234.71 | 231.53 | 233.42 | 532,637 | +0.38(+0.17%) |
Dec 21, 2021 | 232.36 | 235.56 | 231.46 | 233.04 | 908,353 | +1.80(+0.78%) |
Dec 20, 2021 | 229.22 | 231.87 | 226.08 | 231.24 | 1,102,545 | +1.17(+0.51%) |
Dec 17, 2021 | 229.63 | 232.19 | 227.77 | 230.08 | 1,683,264 | +0.63(+0.28%) |
Dec 16, 2021 | 230.01 | 233.76 | 229.08 | 229.44 | 883,891 | +0.16(+0.07%) |
Dec 15, 2021 | 226.87 | 229.49 | 225.90 | 229.29 | 920,050 | +2.63(+1.16%) |
Dec 14, 2021 | 227.59 | 232.40 | 226.23 | 226.66 | 968,001 | -1.16(-0.51%) |
Dec 13, 2021 | 230.16 | 230.44 | 225.24 | 227.82 | 1,050,173 | -2.26(-0.98%) |
Dec 10, 2021 | 228.66 | 230.72 | 225.77 | 230.08 | 947,135 | +2.32(+1.02%) |
Dec 09, 2021 | 224.72 | 228.85 | 223.15 | 227.76 | 1,859,296 | +4.01(+1.79%) |
Dec 08, 2021 | 225.55 | 229.14 | 216.40 | 223.75 | 1,936,064 | +2.08(+0.94%) |
Dec 07, 2021 | 222.16 | 223.75 | 220.36 | 221.67 | 1,490,984 | +0.56(+0.25%) |
Dec 06, 2021 | 219.02 | 222.34 | 217.72 | 221.10 | 1,268,732 | +5.27(+2.44%) |
Dec 03, 2021 | 219.72 | 221.19 | 214.22 | 215.83 | 1,444,752 | -1.73(-0.79%) |
Dec 02, 2021 | 213.73 | 220.57 | 213.58 | 217.56 | 1,106,719 | +4.94(+2.32%) |
Dec 01, 2021 | 216.77 | 217.22 | 212.49 | 212.62 | 1,260,533 | -1.33(-0.62%) |
Nov 30, 2021 | 219.04 | 219.67 | 213.30 | 213.96 | 1,366,105 | -5.96(-2.71%) |
Nov 29, 2021 | 219.53 | 222.23 | 217.49 | 219.92 | 745,767 | +1.64(+0.75%) |
Nov 26, 2021 | 219.63 | 221.69 | 217.24 | 218.28 | 512,418 | -4.34(-1.95%) |
Nov 24, 2021 | 222.16 | 225.69 | 221.88 | 222.63 | 881,099 | -0.42(-0.19%) |
Nov 23, 2021 | 219.24 | 223.34 | 219.02 | 223.05 | 1,022,830 | +4.31(+1.97%) |
Nov 22, 2021 | 217.05 | 221.05 | 216.72 | 218.74 | 1,251,628 | +1.15(+0.53%) |
Nov 19, 2021 | 222.61 | 224.45 | 217.21 | 217.59 | 1,094,416 | -4.47(-2.01%) |
Nov 18, 2021 | 221.06 | 222.22 | 221.53 | 222.06 | 1,388,351 | +1.60(+0.72%) |
Nov 17, 2021 | 217.02 | 221.92 | 216.32 | 220.46 | 669,149 | +3.16(+1.46%) |
Nov 16, 2021 | 218.80 | 220.55 | 216.87 | 217.30 | 1,703,960 | -1.30(-0.59%) |
Nov 15, 2021 | 221.47 | 222.84 | 218.09 | 218.60 | 975,310 | -2.86(-1.29%) |
Nov 12, 2021 | 220.19 | 222.73 | 219.05 | 221.46 | 676,325 | +1.94(+0.88%) |
Nov 11, 2021 | 215.74 | 220.10 | 215.74 | 219.51 | 656,908 | +3.17(+1.47%) |
Nov 10, 2021 | 216.71 | 216.34 | 738,138 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.68 | 218.87 | 215.25 | 216.17 | 1,085,356 | -0.76(-0.35%) |
Nov 08, 2021 | 218.63 | 220.07 | 216.55 | 216.93 | 844,581 | -1.44(-0.66%) |
Nov 05, 2021 | 220.65 | 224.39 | 216.62 | 218.36 | 968,806 | -1.38(-0.63%) |
Nov 04, 2021 | 219.31 | 220.40 | 215.36 | 219.74 | 948,494 | -1.12(-0.51%) |
Nov 03, 2021 | 215.63 | 221.91 | 214.26 | 220.87 | 1,337,679 | +5.22(+2.42%) |
Nov 02, 2021 | 212.96 | 218.80 | 209.32 | 215.64 | 1,939,158 | +10.69(+5.21%) |
Nov 01, 2021 | 205.45 | 207.51 | 204.62 | 204.96 | 1,301,563 | +0.20(+0.10%) |
Oct 29, 2021 | 201.05 | 205.47 | 200.29 | 204.76 | 978,152 | +2.82(+1.39%) |
Oct 28, 2021 | 200.67 | 202.96 | 200.27 | 201.94 | 698,616 | +1.96(+0.98%) |
Oct 27, 2021 | 204.44 | 205.29 | 199.57 | 199.98 | 724,467 | -4.87(-2.38%) |
Oct 26, 2021 | 204.64 | 204.85 | 789,866 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.16 | 207.02 | 204.17 | 204.34 | 638,550 | -1.62(-0.78%) |
Oct 22, 2021 | 204.86 | 206.17 | 203.75 | 205.95 | 344,894 | +1.87(+0.92%) |
Oct 21, 2021 | 202.91 | 204.14 | 201.65 | 204.08 | 389,405 | +1.08(+0.53%) |
Oct 20, 2021 | 199.84 | 204.32 | 199.76 | 203.00 | 501,027 | +3.45(+1.73%) |
Oct 19, 2021 | 199.18 | 200.67 | 198.56 | 199.55 | 362,300 | +1.76(+0.89%) |
Oct 18, 2021 | 199.89 | 200.69 | 197.73 | 197.79 | 434,197 | -3.32(-1.65%) |
Oct 15, 2021 | 201.29 | 202.50 | 199.95 | 201.11 | 699,816 | +1.09(+0.55%) |
Oct 14, 2021 | 198.59 | 201.28 | 197.13 | 200.01 | 464,723 | +3.74(+1.91%) |
Oct 13, 2021 | 196.47 | 197.18 | 191.35 | 196.27 | 725,536 | -0.86(-0.43%) |
Oct 12, 2021 | 198.45 | 199.55 | 196.64 | 197.13 | 846,481 | -1.62(-0.82%) |
Oct 11, 2021 | 197.64 | 201.16 | 197.40 | 198.75 | 434,119 | +1.56(+0.79%) |
Oct 08, 2021 | 196.78 | 198.08 | 196.13 | 197.19 | 325,373 | +0.59(+0.30%) |
Oct 07, 2021 | 195.93 | 198.31 | 195.33 | 196.60 | 425,474 | +1.37(+0.70%) |
Oct 06, 2021 | 193.57 | 195.29 | 190.98 | 195.24 | 688,588 | -0.01(-0.01%) |
Oct 05, 2021 | 196.82 | 198.77 | 195.22 | 195.25 | 698,822 | -1.71(-0.87%) |
Oct 04, 2021 | 197.31 | 201.15 | 195.51 | 196.96 | 872,287 | -0.06(-0.03%) |