Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 235.47 | 239.05 | 235.09 | 237.72 | 1,607,417 | +2.25(+0.96%) |
Dec 30, 2021 | 237.10 | 237.47 | 234.56 | 235.47 | 1,232,866 | -1.41(-0.59%) |
Dec 29, 2021 | 235.91 | 237.57 | 235.38 | 236.88 | 1,172,297 | +1.70(+0.72%) |
Dec 28, 2021 | 233.88 | 236.22 | 233.39 | 235.18 | 1,186,556 | +1.21(+0.52%) |
Dec 27, 2021 | 232.33 | 234.25 | 231.58 | 233.97 | 1,246,877 | +2.18(+0.94%) |
Dec 23, 2021 | 229.55 | 232.89 | 229.44 | 231.79 | 1,754,690 | +2.59(+1.13%) |
Dec 22, 2021 | 228.35 | 229.87 | 227.50 | 229.19 | 1,719,988 | +0.63(+0.28%) |
Dec 21, 2021 | 229.01 | 230.61 | 227.19 | 228.56 | 2,910,302 | +1.49(+0.66%) |
Dec 20, 2021 | 226.45 | 227.32 | 224.65 | 227.07 | 2,935,451 | -1.93(-0.84%) |
Dec 17, 2021 | 232.69 | 233.37 | 228.57 | 229.00 | 5,258,838 | -4.23(-1.81%) |
Dec 16, 2021 | 232.82 | 234.69 | 231.30 | 233.23 | 2,446,483 | +1.16(+0.50%) |
Dec 15, 2021 | 231.10 | 232.30 | 229.16 | 232.08 | 2,680,786 | +2.36(+1.03%) |
Dec 14, 2021 | 230.57 | 231.97 | 228.47 | 229.72 | 2,856,076 | -1.06(-0.46%) |
Dec 13, 2021 | 232.50 | 233.35 | 229.51 | 230.78 | 2,713,516 | -2.55(-1.09%) |
Dec 10, 2021 | 233.50 | 234.50 | 232.03 | 233.34 | 2,063,443 | +1.14(+0.49%) |
Dec 09, 2021 | 232.02 | 234.21 | 231.08 | 232.20 | 2,111,592 | -0.33(-0.14%) |
Dec 08, 2021 | 232.25 | 233.54 | 230.28 | 232.53 | 1,932,093 | +0.12(+0.05%) |
Dec 07, 2021 | 232.21 | 234.73 | 231.79 | 232.41 | 2,417,896 | +1.32(+0.57%) |
Dec 06, 2021 | 228.50 | 232.53 | 227.05 | 231.08 | 2,793,758 | +5.29(+2.34%) |
Dec 03, 2021 | 226.49 | 228.24 | 223.56 | 225.79 | 3,153,087 | +0.33(+0.15%) |
Dec 02, 2021 | 221.00 | 226.74 | 219.84 | 225.47 | 4,028,080 | +6.41(+2.93%) |
Dec 01, 2021 | 223.16 | 225.12 | 219.01 | 219.05 | 4,189,692 | -2.25(-1.01%) |
Nov 30, 2021 | 223.36 | 224.86 | 220.98 | 221.30 | 4,779,246 | -3.59(-1.60%) |
Nov 29, 2021 | 226.80 | 228.22 | 224.77 | 224.88 | 3,992,035 | -0.31(-0.14%) |
Nov 26, 2021 | 225.75 | 226.97 | 223.19 | 225.19 | 2,733,038 | -6.40(-2.76%) |
Nov 24, 2021 | 231.62 | 232.11 | 230.29 | 231.59 | 2,284,746 | +0.19(+0.08%) |
Nov 23, 2021 | 228.56 | 232.68 | 227.99 | 231.40 | 3,199,234 | +2.34(+1.02%) |
Nov 22, 2021 | 226.99 | 232.08 | 226.16 | 229.06 | 2,535,787 | +2.44(+1.08%) |
Nov 19, 2021 | 226.51 | 228.21 | 223.73 | 226.62 | 2,756,912 | +1.00(+0.45%) |
Nov 18, 2021 | 224.96 | 226.83 | 225.49 | 225.62 | 2,932,733 | +0.46(+0.20%) |
Nov 17, 2021 | 226.67 | 227.23 | 224.15 | 225.16 | 3,216,856 | -1.62(-0.72%) |
Nov 16, 2021 | 227.28 | 229.47 | 226.31 | 226.78 | 2,067,662 | +0.02(+0.01%) |
Nov 15, 2021 | 227.76 | 228.24 | 226.21 | 226.76 | 1,739,642 | -0.92(-0.40%) |
Nov 12, 2021 | 226.34 | 229.19 | 225.26 | 227.68 | 1,920,965 | +1.77(+0.78%) |
Nov 11, 2021 | 226.33 | 226.45 | 224.46 | 225.92 | 1,537,199 | -0.92(-0.41%) |
Nov 10, 2021 | 226.92 | 226.84 | 1,718,367 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.47 | 226.42 | 223.85 | 226.33 | 1,894,119 | +1.46(+0.65%) |
Nov 08, 2021 | 225.39 | 225.39 | 223.13 | 224.88 | 1,717,466 | +0.58(+0.26%) |
Nov 05, 2021 | 224.45 | 225.66 | 223.47 | 224.29 | 2,463,891 | +1.53(+0.69%) |
Nov 04, 2021 | 225.17 | 225.29 | 221.63 | 222.76 | 3,202,832 | -2.12(-0.94%) |
Nov 03, 2021 | 225.22 | 226.14 | 222.61 | 224.88 | 2,699,906 | -0.92(-0.41%) |
Nov 02, 2021 | 225.65 | 227.68 | 224.21 | 225.80 | 2,058,524 | +0.92(+0.41%) |
Nov 01, 2021 | 227.42 | 224.78 | 223.18 | 224.88 | 2,712,465 | -1.82(-0.80%) |
Oct 29, 2021 | 225.79 | 228.11 | 224.83 | 226.71 | 2,541,708 | -0.84(-0.37%) |
Oct 28, 2021 | 225.72 | 227.68 | 225.49 | 227.55 | 2,127,899 | +2.74(+1.22%) |
Oct 27, 2021 | 225.92 | 228.46 | 224.75 | 224.81 | 3,072,501 | -1.26(-0.56%) |
Oct 26, 2021 | 227.19 | 226.07 | 2,567,018 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.79 | 226.50 | 222.74 | 225.65 | 3,362,506 | +2.53(+1.13%) |
Oct 22, 2021 | 218.91 | 225.06 | 218.31 | 223.13 | 4,055,980 | +5.93(+2.73%) |
Oct 21, 2021 | 215.53 | 217.96 | 213.13 | 217.20 | 3,579,107 | +3.07(+1.43%) |
Oct 20, 2021 | 212.38 | 214.50 | 210.57 | 214.13 | 3,677,176 | +2.11(+1.00%) |
Oct 19, 2021 | 213.46 | 213.64 | 211.18 | 212.02 | 2,058,646 | -0.16(-0.08%) |
Oct 18, 2021 | 210.37 | 212.76 | 209.33 | 212.18 | 2,435,215 | +0.72(+0.34%) |
Oct 15, 2021 | 209.37 | 211.96 | 208.43 | 211.45 | 2,925,770 | +3.59(+1.73%) |
Oct 14, 2021 | 204.52 | 208.10 | 204.27 | 207.87 | 2,725,307 | +5.16(+2.54%) |
Oct 13, 2021 | 200.75 | 203.39 | 200.27 | 202.71 | 2,349,155 | +2.29(+1.14%) |
Oct 12, 2021 | 201.58 | 202.25 | 200.03 | 200.42 | 2,103,553 | -1.41(-0.70%) |
Oct 11, 2021 | 203.66 | 204.80 | 201.79 | 201.83 | 2,461,831 | -1.47(-0.73%) |
Oct 08, 2021 | 202.07 | 203.53 | 201.41 | 203.30 | 3,569,441 | +4.32(+2.17%) |
Oct 07, 2021 | 201.49 | 202.34 | 198.43 | 198.98 | 2,827,402 | -0.53(-0.26%) |
Oct 06, 2021 | 195.19 | 199.99 | 193.98 | 199.51 | 3,273,910 | +2.32(+1.18%) |
Oct 05, 2021 | 192.64 | 199.07 | 192.64 | 197.19 | 4,448,080 | +4.19(+2.17%) |
Oct 04, 2021 | 191.53 | 194.04 | 191.21 | 193.00 | 5,890,698 | +3.54(+1.87%) |