Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 222.35 | 223.48 | 220.90 | 220.93 | 960,194 | -1.08(-0.49%) |
Dec 30, 2021 | 222.70 | 224.06 | 221.85 | 222.00 | 798,414 | -0.87(-0.39%) |
Dec 29, 2021 | 221.86 | 223.51 | 221.75 | 222.87 | 853,753 | +1.07(+0.48%) |
Dec 28, 2021 | 219.15 | 222.22 | 219.15 | 221.80 | 898,849 | +2.58(+1.18%) |
Dec 27, 2021 | 218.97 | 220.00 | 217.35 | 219.22 | 969,061 | +1.89(+0.87%) |
Dec 23, 2021 | 214.98 | 218.35 | 213.85 | 217.33 | 1,336,812 | +3.43(+1.60%) |
Dec 22, 2021 | 211.66 | 214.69 | 211.59 | 213.90 | 1,600,449 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.25 | 207.81 | 211.89 | 1,631,965 | +3.12(+1.49%) |
Dec 20, 2021 | 208.56 | 211.22 | 204.96 | 208.78 | 1,916,278 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.71 | 207.88 | 211.30 | 4,237,880 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.03 | 208.31 | 210.38 | 2,144,978 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.22 | 2,612,705 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.41 | 2,708,108 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.82 | 207.00 | 1,930,895 | +0.20(+0.10%) |
Dec 10, 2021 | 204.72 | 207.29 | 203.94 | 206.79 | 2,262,376 | +3.50(+1.72%) |
Dec 09, 2021 | 200.39 | 203.36 | 199.86 | 203.29 | 1,578,606 | +2.88(+1.44%) |
Dec 08, 2021 | 199.98 | 201.08 | 198.62 | 200.41 | 1,520,170 | +0.33(+0.16%) |
Dec 07, 2021 | 199.11 | 201.48 | 198.79 | 200.09 | 2,108,104 | +1.33(+0.67%) |
Dec 06, 2021 | 195.03 | 200.66 | 193.98 | 198.76 | 1,917,227 | +7.44(+3.89%) |
Dec 03, 2021 | 190.30 | 193.09 | 189.62 | 191.32 | 2,469,381 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.54 | 185.36 | 189.34 | 2,325,935 | +2.94(+1.58%) |
Dec 01, 2021 | 187.11 | 192.87 | 184.14 | 186.40 | 2,909,934 | +2.70(+1.47%) |
Nov 30, 2021 | 189.54 | 190.23 | 183.55 | 183.70 | 3,703,813 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.15 | 190.41 | 191.08 | 3,628,686 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.45 | 192.11 | 193.40 | 1,984,058 | -8.19(-4.06%) |
Nov 24, 2021 | 203.30 | 205.61 | 200.25 | 201.59 | 1,826,895 | -2.55(-1.25%) |
Nov 23, 2021 | 202.50 | 204.96 | 202.20 | 204.13 | 2,588,199 | +1.62(+0.80%) |
Nov 22, 2021 | 202.06 | 205.77 | 201.82 | 202.51 | 2,095,223 | +1.00(+0.49%) |
Nov 19, 2021 | 209.07 | 209.07 | 199.97 | 201.52 | 3,114,429 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.07 | 208.97 | 209.41 | 2,004,474 | +1.70(+0.82%) |
Nov 17, 2021 | 209.65 | 211.29 | 207.65 | 207.71 | 1,515,788 | -0.75(-0.36%) |
Nov 16, 2021 | 206.92 | 212.29 | 206.33 | 208.46 | 1,741,787 | +2.13(+1.03%) |
Nov 15, 2021 | 208.67 | 209.09 | 205.95 | 206.32 | 1,620,259 | -2.11(-1.01%) |
Nov 12, 2021 | 209.11 | 210.44 | 208.09 | 208.43 | 1,524,380 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.31 | 207.71 | 208.40 | 1,184,718 | -2.96(-1.40%) |
Nov 10, 2021 | 207.34 | 211.36 | 2,528,689 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.21 | 209.57 | 206.85 | 206.97 | 2,058,968 | -1.88(-0.90%) |
Nov 08, 2021 | 205.82 | 210.25 | 204.61 | 208.84 | 2,064,728 | +3.87(+1.89%) |
Nov 05, 2021 | 205.49 | 213.30 | 204.56 | 204.97 | 2,634,352 | +0.92(+0.45%) |
Nov 04, 2021 | 215.61 | 217.07 | 201.64 | 204.06 | 3,888,246 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.93 | 3,058,485 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.42 | 205.54 | 1,782,431 | -1.36(-0.66%) |
Nov 01, 2021 | 204.69 | 207.51 | 204.64 | 206.90 | 1,709,613 | +2.41(+1.18%) |
Oct 29, 2021 | 205.79 | 206.84 | 204.19 | 204.49 | 1,566,144 | -2.05(-0.99%) |
Oct 28, 2021 | 204.27 | 206.91 | 203.87 | 206.53 | 1,431,263 | +2.25(+1.10%) |
Oct 27, 2021 | 206.46 | 207.25 | 204.16 | 204.28 | 1,414,857 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.13 | 206.46 | 1,506,546 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.59 | 208.79 | 206.21 | 206.41 | 1,786,434 | -0.75(-0.36%) |
Oct 22, 2021 | 206.84 | 209.76 | 205.54 | 207.16 | 1,482,187 | +0.16(+0.08%) |
Oct 21, 2021 | 204.28 | 207.06 | 204.21 | 206.99 | 1,558,241 | +1.41(+0.68%) |
Oct 20, 2021 | 199.52 | 206.77 | 198.47 | 205.59 | 2,937,085 | +7.78(+3.93%) |
Oct 19, 2021 | 197.12 | 198.28 | 195.83 | 197.80 | 1,196,441 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.08 | 194.55 | 195.83 | 1,454,365 | -1.55(-0.79%) |
Oct 15, 2021 | 195.42 | 199.17 | 195.30 | 197.38 | 1,504,174 | +3.02(+1.55%) |
Oct 14, 2021 | 196.14 | 198.37 | 194.21 | 194.37 | 2,644,579 | +3.42(+1.79%) |
Oct 13, 2021 | 192.84 | 193.37 | 188.82 | 190.95 | 2,049,926 | -2.52(-1.30%) |
Oct 12, 2021 | 195.48 | 196.36 | 193.15 | 193.47 | 1,429,711 | -1.75(-0.90%) |
Oct 11, 2021 | 196.10 | 198.65 | 194.87 | 195.22 | 1,095,249 | -1.20(-0.61%) |
Oct 08, 2021 | 198.64 | 200.07 | 195.58 | 196.42 | 1,544,853 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.86 | 195.97 | 1,808,794 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.57 | 1,999,929 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.28 | 191.21 | 192.80 | 1,596,346 | +1.87(+0.98%) |
Oct 04, 2021 | 193.85 | 196.02 | 190.31 | 190.93 | 1,830,262 | -3.01(-1.55%) |