Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 240.90 | 240.90 | 236.62 | 237.34 | 83,476 | -1.90(-0.79%) |
Dec 30, 2021 | 238.46 | 241.70 | 236.01 | 239.24 | 142,103 | +0.22(+0.09%) |
Dec 29, 2021 | 237.75 | 240.07 | 237.48 | 239.02 | 60,679 | +1.28(+0.54%) |
Dec 28, 2021 | 240.00 | 240.00 | 237.55 | 237.74 | 46,714 | -1.35(-0.56%) |
Dec 27, 2021 | 235.68 | 239.46 | 235.62 | 239.09 | 53,955 | +3.44(+1.46%) |
Dec 23, 2021 | 236.96 | 236.96 | 233.50 | 235.65 | 117,412 | -0.04(-0.02%) |
Dec 22, 2021 | 232.70 | 235.84 | 231.24 | 235.69 | 100,019 | +3.79(+1.63%) |
Dec 21, 2021 | 232.69 | 234.80 | 230.81 | 231.90 | 123,941 | +1.57(+0.68%) |
Dec 20, 2021 | 228.00 | 231.41 | 224.03 | 230.33 | 108,722 | -0.33(-0.14%) |
Dec 17, 2021 | 226.12 | 236.19 | 224.68 | 230.66 | 271,530 | +4.06(+1.79%) |
Dec 16, 2021 | 227.75 | 229.40 | 223.90 | 226.60 | 79,971 | -0.23(-0.10%) |
Dec 15, 2021 | 225.36 | 227.07 | 220.01 | 226.83 | 131,856 | +1.58(+0.70%) |
Dec 14, 2021 | 224.74 | 227.07 | 222.57 | 225.25 | 71,751 | -1.10(-0.49%) |
Dec 13, 2021 | 223.45 | 228.58 | 222.50 | 226.35 | 110,896 | +2.57(+1.15%) |
Dec 10, 2021 | 225.22 | 226.31 | 223.06 | 223.78 | 95,884 | -1.22(-0.54%) |
Dec 09, 2021 | 226.82 | 228.90 | 224.87 | 225.00 | 100,551 | -3.45(-1.51%) |
Dec 08, 2021 | 228.63 | 230.59 | 225.66 | 228.45 | 97,509 | +0.47(+0.21%) |
Dec 07, 2021 | 226.18 | 231.68 | 226.18 | 227.98 | 138,222 | +3.82(+1.70%) |
Dec 06, 2021 | 222.49 | 225.96 | 219.50 | 224.16 | 170,339 | +3.20(+1.45%) |
Dec 03, 2021 | 228.59 | 228.59 | 220.00 | 220.96 | 121,131 | -6.28(-2.76%) |
Dec 02, 2021 | 223.73 | 228.25 | 222.40 | 227.24 | 100,247 | +3.73(+1.67%) |
Dec 01, 2021 | 227.35 | 232.00 | 223.10 | 223.51 | 141,930 | -2.70(-1.19%) |
Nov 30, 2021 | 229.12 | 234.53 | 225.53 | 226.21 | 120,055 | -3.15(-1.37%) |
Nov 29, 2021 | 234.60 | 238.26 | 229.18 | 229.36 | 108,081 | -3.36(-1.44%) |
Nov 26, 2021 | 239.40 | 239.60 | 232.21 | 232.72 | 68,141 | -7.35(-3.06%) |
Nov 24, 2021 | 241.52 | 242.82 | 238.39 | 240.07 | 116,302 | -2.19(-0.90%) |
Nov 23, 2021 | 246.69 | 247.18 | 237.49 | 242.26 | 99,953 | -5.18(-2.09%) |
Nov 22, 2021 | 246.98 | 249.76 | 242.69 | 247.44 | 327,286 | +0.46(+0.19%) |
Nov 19, 2021 | 246.79 | 251.77 | 245.32 | 246.98 | 358,678 | +0.54(+0.22%) |
Nov 18, 2021 | 247.48 | 246.87 | 244.09 | 246.44 | 176,959 | -0.81(-0.33%) |
Nov 17, 2021 | 246.50 | 249.38 | 244.26 | 247.25 | 261,138 | +0.75(+0.30%) |
Nov 16, 2021 | 244.97 | 248.10 | 242.51 | 246.50 | 176,074 | +2.19(+0.90%) |
Nov 15, 2021 | 244.23 | 244.44 | 240.96 | 244.31 | 118,178 | +0.69(+0.28%) |
Nov 12, 2021 | 242.30 | 244.04 | 238.92 | 243.62 | 110,626 | +1.32(+0.54%) |
Nov 11, 2021 | 240.76 | 242.45 | 236.94 | 242.30 | 258,848 | +2.68(+1.12%) |
Nov 10, 2021 | 240.85 | 237.62 | 239.62 | 77,471 | -1.25(-0.52%) | |
Nov 09, 2021 | 242.37 | 243.40 | 238.94 | 240.87 | 65,340 | -1.59(-0.66%) |
Nov 08, 2021 | 240.55 | 242.54 | 236.97 | 242.46 | 95,058 | +1.31(+0.54%) |
Nov 05, 2021 | 240.73 | 243.79 | 238.97 | 241.15 | 93,174 | +0.15(+0.06%) |
Nov 04, 2021 | 245.00 | 251.18 | 237.66 | 241.00 | 227,367 | +0.36(+0.15%) |
Nov 03, 2021 | 236.35 | 241.98 | 230.54 | 240.64 | 181,849 | +4.58(+1.94%) |
Nov 02, 2021 | 237.46 | 237.46 | 232.02 | 236.06 | 119,272 | -0.37(-0.16%) |
Nov 01, 2021 | 234.13 | 237.28 | 234.13 | 236.43 | 119,336 | +2.30(+0.98%) |
Oct 29, 2021 | 230.35 | 234.43 | 234.13 | 151,776 | +3.89(+1.69%) | |
Oct 28, 2021 | 227.46 | 231.53 | 226.14 | 230.24 | 123,848 | +2.85(+1.25%) |
Oct 27, 2021 | 223.70 | 228.65 | 222.23 | 227.39 | 150,055 | +3.22(+1.44%) |
Oct 26, 2021 | 225.65 | 224.17 | 142,882 | -0.74(-0.33%) | ||
Oct 25, 2021 | 227.92 | 227.92 | 223.86 | 224.91 | 103,725 | -1.03(-0.46%) |
Oct 22, 2021 | 227.79 | 228.00 | 219.57 | 225.94 | 297,820 | -4.56(-1.98%) |
Oct 21, 2021 | 231.97 | 232.99 | 229.84 | 230.50 | 93,267 | -1.12(-0.48%) |
Oct 20, 2021 | 230.65 | 233.64 | 227.79 | 231.62 | 102,454 | +2.75(+1.20%) |
Oct 19, 2021 | 227.21 | 229.75 | 225.31 | 228.87 | 73,628 | +3.68(+1.63%) |
Oct 18, 2021 | 230.26 | 230.26 | 224.95 | 225.19 | 79,132 | -5.65(-2.45%) |
Oct 15, 2021 | 234.02 | 234.85 | 230.58 | 230.84 | 127,002 | -3.28(-1.40%) |
Oct 14, 2021 | 231.81 | 236.53 | 231.81 | 234.12 | 91,479 | +2.37(+1.02%) |
Oct 13, 2021 | 229.76 | 235.25 | 229.76 | 231.75 | 119,660 | +1.16(+0.50%) |
Oct 12, 2021 | 224.70 | 231.65 | 224.21 | 230.59 | 136,657 | +5.77(+2.57%) |
Oct 11, 2021 | 228.11 | 231.49 | 223.49 | 224.82 | 167,842 | -3.29(-1.44%) |
Oct 08, 2021 | 232.11 | 235.02 | 227.87 | 228.11 | 117,429 | -3.96(-1.71%) |
Oct 07, 2021 | 236.55 | 238.23 | 231.05 | 232.07 | 141,463 | -4.04(-1.71%) |
Oct 06, 2021 | 233.31 | 236.56 | 231.44 | 236.11 | 110,988 | +1.87(+0.80%) |
Oct 05, 2021 | 234.42 | 239.97 | 233.47 | 234.24 | 153,537 | +0.67(+0.29%) |
Oct 04, 2021 | 234.02 | 237.00 | 228.82 | 233.57 | 118,889 | -0.45(-0.19%) |