Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 205.07 | 206.64 | 205.07 | 205.71 | 666,566 | -0.18(-0.09%) |
Dec 30, 2021 | 206.38 | 208.29 | 205.55 | 205.88 | 500,744 | -0.41(-0.20%) |
Dec 29, 2021 | 207.40 | 207.87 | 205.30 | 206.29 | 660,908 | -0.91(-0.44%) |
Dec 28, 2021 | 206.58 | 207.95 | 206.58 | 207.20 | 590,240 | +0.62(+0.30%) |
Dec 27, 2021 | 203.49 | 206.71 | 203.11 | 206.58 | 872,109 | +3.35(+1.65%) |
Dec 23, 2021 | 202.70 | 204.49 | 202.56 | 203.23 | 1,162,297 | +1.56(+0.78%) |
Dec 22, 2021 | 199.79 | 201.74 | 199.22 | 201.67 | 793,479 | +1.78(+0.89%) |
Dec 21, 2021 | 198.78 | 200.68 | 197.81 | 199.89 | 956,991 | +2.92(+1.48%) |
Dec 20, 2021 | 197.25 | 199.52 | 194.06 | 196.97 | 968,123 | -2.55(-1.28%) |
Dec 17, 2021 | 203.06 | 203.59 | 198.34 | 199.52 | 2,889,862 | -3.83(-1.88%) |
Dec 16, 2021 | 202.91 | 204.15 | 201.64 | 203.34 | 1,506,364 | +1.28(+0.63%) |
Dec 15, 2021 | 203.04 | 203.11 | 200.86 | 202.07 | 1,612,641 | +0.09(+0.04%) |
Dec 14, 2021 | 201.97 | 203.41 | 200.30 | 201.98 | 1,857,709 | -0.31(-0.15%) |
Dec 13, 2021 | 202.52 | 203.19 | 200.82 | 202.29 | 1,072,078 | -0.44(-0.22%) |
Dec 10, 2021 | 202.91 | 203.24 | 200.79 | 202.73 | 1,178,866 | +0.67(+0.33%) |
Dec 09, 2021 | 204.34 | 204.83 | 201.65 | 202.06 | 1,120,706 | -3.05(-1.48%) |
Dec 08, 2021 | 204.36 | 205.69 | 203.56 | 205.10 | 1,360,432 | +0.64(+0.31%) |
Dec 07, 2021 | 200.34 | 204.72 | 199.88 | 204.47 | 1,595,461 | +6.01(+3.03%) |
Dec 06, 2021 | 200.57 | 200.80 | 197.93 | 198.45 | 1,425,286 | -0.72(-0.36%) |
Dec 03, 2021 | 201.60 | 201.60 | 196.22 | 199.17 | 1,474,574 | -1.14(-0.57%) |
Dec 02, 2021 | 194.93 | 201.84 | 194.93 | 200.31 | 1,549,480 | +5.78(+2.97%) |
Dec 01, 2021 | 197.36 | 198.94 | 194.15 | 194.53 | 1,591,164 | -0.45(-0.23%) |
Nov 30, 2021 | 197.97 | 198.72 | 193.54 | 194.98 | 3,008,427 | -4.25(-2.13%) |
Nov 29, 2021 | 197.58 | 199.81 | 197.27 | 199.23 | 1,652,356 | +2.80(+1.43%) |
Nov 26, 2021 | 198.94 | 199.76 | 195.50 | 196.43 | 1,138,383 | -5.99(-2.96%) |
Nov 24, 2021 | 202.34 | 204.16 | 201.41 | 202.42 | 1,407,987 | +2.77(+1.39%) |
Nov 23, 2021 | 197.11 | 201.66 | 196.48 | 199.65 | 1,416,497 | +1.30(+0.66%) |
Nov 22, 2021 | 197.52 | 199.56 | 196.98 | 198.35 | 1,245,900 | +0.90(+0.46%) |
Nov 19, 2021 | 200.00 | 200.12 | 196.28 | 197.44 | 1,420,010 | -2.56(-1.28%) |
Nov 18, 2021 | 199.81 | 200.31 | 199.75 | 200.00 | 1,276,119 | -0.19(-0.10%) |
Nov 17, 2021 | 199.42 | 200.76 | 197.32 | 200.19 | 1,290,355 | +0.67(+0.34%) |
Nov 16, 2021 | 200.95 | 201.61 | 199.26 | 199.52 | 1,317,941 | -0.90(-0.45%) |
Nov 15, 2021 | 198.44 | 200.42 | 198.05 | 200.42 | 1,692,744 | +1.62(+0.81%) |
Nov 12, 2021 | 196.68 | 199.07 | 196.00 | 198.81 | 1,843,675 | +2.07(+1.05%) |
Nov 11, 2021 | 195.87 | 197.04 | 194.85 | 196.74 | 1,136,515 | +1.26(+0.65%) |
Nov 10, 2021 | 196.06 | 195.47 | 1,097,067 | -0.57(-0.29%) | ||
Nov 09, 2021 | 194.82 | 196.25 | 193.71 | 196.05 | 852,268 | +0.94(+0.48%) |
Nov 08, 2021 | 197.04 | 197.41 | 194.08 | 195.11 | 856,215 | -0.92(-0.47%) |
Nov 05, 2021 | 198.14 | 198.55 | 195.12 | 196.03 | 1,542,902 | +1.01(+0.52%) |
Nov 04, 2021 | 203.48 | 204.15 | 193.80 | 195.02 | 2,101,696 | +0.11(+0.06%) |
Nov 03, 2021 | 195.56 | 196.69 | 193.34 | 194.91 | 852,238 | -0.14(-0.07%) |
Nov 02, 2021 | 193.19 | 195.73 | 192.57 | 195.05 | 1,113,209 | +2.01(+1.04%) |
Nov 01, 2021 | 195.98 | 195.00 | 191.42 | 193.04 | 908,608 | -1.96(-1.01%) |
Oct 29, 2021 | 192.61 | 195.78 | 195.00 | 1,491,026 | +1.95(+1.01%) | |
Oct 28, 2021 | 191.31 | 193.63 | 190.57 | 193.05 | 1,952,812 | +1.13(+0.59%) |
Oct 27, 2021 | 194.08 | 194.11 | 191.19 | 191.92 | 1,726,754 | -1.95(-1.01%) |
Oct 26, 2021 | 192.54 | 193.87 | 1,506,879 | +1.33(+0.69%) | ||
Oct 25, 2021 | 192.75 | 193.30 | 191.55 | 192.55 | 1,154,929 | -0.16(-0.08%) |
Oct 22, 2021 | 190.10 | 193.34 | 189.54 | 192.71 | 1,339,952 | +2.79(+1.47%) |
Oct 21, 2021 | 190.20 | 190.98 | 188.96 | 189.92 | 1,362,524 | +0.56(+0.29%) |
Oct 20, 2021 | 192.56 | 192.56 | 188.38 | 189.36 | 1,221,929 | -3.00(-1.56%) |
Oct 19, 2021 | 189.89 | 192.43 | 189.22 | 192.36 | 1,881,640 | +3.21(+1.70%) |
Oct 18, 2021 | 186.60 | 189.53 | 186.28 | 189.15 | 1,724,501 | +1.80(+0.96%) |
Oct 15, 2021 | 183.91 | 187.98 | 183.48 | 187.36 | 1,975,392 | +4.29(+2.34%) |
Oct 14, 2021 | 180.74 | 183.23 | 179.67 | 183.07 | 1,486,721 | +2.47(+1.37%) |
Oct 13, 2021 | 178.42 | 181.00 | 176.39 | 180.60 | 1,742,117 | +1.28(+0.71%) |
Oct 12, 2021 | 178.00 | 180.19 | 177.65 | 179.32 | 1,218,050 | +1.32(+0.74%) |
Oct 11, 2021 | 179.19 | 180.70 | 177.67 | 178.00 | 1,051,273 | -0.19(-0.10%) |
Oct 08, 2021 | 177.89 | 178.90 | 175.39 | 178.19 | 1,323,587 | -0.51(-0.29%) |
Oct 07, 2021 | 177.48 | 178.83 | 176.61 | 178.70 | 1,657,522 | +3.00(+1.71%) |
Oct 06, 2021 | 174.40 | 175.81 | 173.76 | 175.70 | 1,070,697 | +0.35(+0.20%) |
Oct 05, 2021 | 171.14 | 176.38 | 171.00 | 175.35 | 1,119,503 | +3.19(+1.85%) |
Oct 04, 2021 | 173.36 | 175.07 | 170.09 | 172.16 | 1,565,643 | -1.66(-0.96%) |