Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 234.15 | 236.34 | 233.32 | 235.22 | 926,925 | +0.97(+0.42%) |
Dec 30, 2021 | 236.82 | 236.90 | 234.06 | 234.25 | 789,641 | -2.34(-0.99%) |
Dec 29, 2021 | 236.14 | 237.49 | 233.43 | 236.59 | 982,051 | +1.85(+0.79%) |
Dec 28, 2021 | 234.93 | 235.54 | 234.12 | 234.74 | 969,064 | -0.21(-0.09%) |
Dec 27, 2021 | 231.90 | 235.34 | 231.34 | 234.95 | 1,069,928 | +4.09(+1.77%) |
Dec 23, 2021 | 226.96 | 232.53 | 226.91 | 230.85 | 1,606,539 | +4.18(+1.84%) |
Dec 22, 2021 | 221.15 | 226.81 | 220.99 | 226.68 | 1,405,339 | +5.41(+2.44%) |
Dec 21, 2021 | 220.58 | 221.49 | 218.70 | 221.27 | 1,158,746 | +2.47(+1.13%) |
Dec 20, 2021 | 216.05 | 219.04 | 214.78 | 218.80 | 1,192,780 | -0.05(-0.02%) |
Dec 17, 2021 | 219.55 | 222.12 | 218.20 | 218.84 | 2,589,539 | -2.33(-1.05%) |
Dec 16, 2021 | 223.15 | 223.74 | 220.40 | 221.17 | 1,674,486 | -1.97(-0.89%) |
Dec 15, 2021 | 218.88 | 223.28 | 218.89 | 223.15 | 1,610,608 | +4.01(+1.83%) |
Dec 14, 2021 | 223.08 | 223.89 | 217.19 | 219.14 | 1,573,728 | -5.06(-2.26%) |
Dec 13, 2021 | 225.46 | 226.36 | 223.98 | 224.20 | 1,688,071 | -1.63(-0.72%) |
Dec 10, 2021 | 223.26 | 225.95 | 222.69 | 225.83 | 1,337,756 | +3.81(+1.71%) |
Dec 09, 2021 | 222.52 | 223.14 | 220.92 | 222.02 | 1,390,174 | -0.50(-0.22%) |
Dec 08, 2021 | 221.54 | 223.80 | 220.52 | 222.52 | 1,101,086 | -0.79(-0.35%) |
Dec 07, 2021 | 223.13 | 224.26 | 221.51 | 223.31 | 1,846,249 | +2.78(+1.26%) |
Dec 06, 2021 | 220.69 | 221.59 | 219.08 | 220.52 | 2,410,872 | +2.19(+1.00%) |
Dec 03, 2021 | 220.52 | 221.43 | 216.31 | 218.33 | 1,644,360 | -2.41(-1.09%) |
Dec 02, 2021 | 216.90 | 222.33 | 216.90 | 220.74 | 2,234,091 | +5.28(+2.45%) |
Dec 01, 2021 | 218.35 | 220.55 | 213.26 | 215.46 | 2,520,342 | -3.82(-1.74%) |
Nov 30, 2021 | 224.62 | 224.65 | 217.80 | 219.28 | 4,605,786 | -4.76(-2.12%) |
Nov 29, 2021 | 219.49 | 225.25 | 218.07 | 224.04 | 2,205,222 | +5.96(+2.73%) |
Nov 26, 2021 | 221.99 | 222.51 | 217.55 | 218.07 | 1,439,066 | -4.51(-2.03%) |
Nov 24, 2021 | 223.14 | 223.94 | 220.78 | 222.58 | 1,591,090 | -1.68(-0.75%) |
Nov 23, 2021 | 223.77 | 224.63 | 222.32 | 224.26 | 1,533,935 | -0.65(-0.29%) |
Nov 22, 2021 | 225.54 | 229.05 | 224.06 | 224.91 | 1,137,851 | -1.04(-0.46%) |
Nov 19, 2021 | 227.06 | 227.23 | 225.01 | 225.95 | 1,370,679 | -0.04(-0.02%) |
Nov 18, 2021 | 225.04 | 226.27 | 225.71 | 225.98 | 1,211,997 | +1.02(+0.45%) |
Nov 17, 2021 | 222.35 | 225.22 | 221.85 | 224.97 | 1,137,467 | +1.55(+0.69%) |
Nov 16, 2021 | 222.26 | 225.14 | 222.23 | 223.42 | 1,425,772 | +2.08(+0.94%) |
Nov 15, 2021 | 220.14 | 221.51 | 218.22 | 221.34 | 1,083,254 | +2.02(+0.92%) |
Nov 12, 2021 | 218.05 | 220.21 | 217.18 | 219.32 | 1,271,536 | +2.26(+1.04%) |
Nov 11, 2021 | 217.33 | 218.18 | 216.23 | 217.06 | 747,295 | -1.04(-0.48%) |
Nov 10, 2021 | 218.39 | 218.09 | 1,138,360 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.57 | 217.97 | 214.34 | 217.67 | 1,150,950 | +1.62(+0.75%) |
Nov 08, 2021 | 218.62 | 218.62 | 215.09 | 216.05 | 1,451,178 | -2.00(-0.92%) |
Nov 05, 2021 | 217.73 | 218.55 | 216.32 | 218.05 | 1,468,597 | +3.22(+1.50%) |
Nov 04, 2021 | 214.32 | 215.88 | 213.75 | 214.83 | 1,253,405 | +0.44(+0.20%) |
Nov 03, 2021 | 211.15 | 214.72 | 210.99 | 214.40 | 1,136,501 | +0.55(+0.26%) |
Nov 02, 2021 | 212.01 | 213.91 | 210.95 | 213.85 | 1,315,220 | +2.88(+1.36%) |
Nov 01, 2021 | 212.84 | 211.83 | 209.94 | 210.97 | 1,235,087 | -2.23(-1.05%) |
Oct 29, 2021 | 210.92 | 213.69 | 210.92 | 213.20 | 1,694,962 | +1.48(+0.70%) |
Oct 28, 2021 | 211.20 | 211.72 | 1,503,804 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.94 | 213.45 | 209.45 | 210.79 | 2,151,708 | +2.99(+1.44%) |
Oct 26, 2021 | 207.18 | 209.05 | 207.80 | 1,916,429 | +0.69(+0.34%) | |
Oct 25, 2021 | 206.88 | 207.10 | 909,014 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.66 | 207.76 | 204.34 | 206.80 | 1,433,455 | +2.89(+1.42%) |
Oct 21, 2021 | 202.36 | 204.19 | 201.41 | 203.91 | 989,723 | +1.58(+0.78%) |
Oct 20, 2021 | 204.18 | 204.48 | 201.81 | 202.34 | 1,104,191 | -0.88(-0.43%) |
Oct 19, 2021 | 202.53 | 203.31 | 201.08 | 203.22 | 878,449 | +1.34(+0.66%) |
Oct 18, 2021 | 200.93 | 202.91 | 199.91 | 201.88 | 1,380,077 | -0.39(-0.19%) |
Oct 15, 2021 | 199.44 | 202.34 | 198.62 | 202.27 | 1,839,681 | +4.24(+2.14%) |
Oct 14, 2021 | 195.98 | 198.44 | 195.98 | 198.03 | 1,434,041 | +3.16(+1.62%) |
Oct 13, 2021 | 194.85 | 195.41 | 192.08 | 194.87 | 1,189,656 | +1.28(+0.66%) |
Oct 12, 2021 | 193.81 | 194.35 | 192.80 | 193.59 | 1,192,781 | +0.09(+0.04%) |
Oct 11, 2021 | 195.22 | 195.41 | 193.39 | 193.50 | 860,187 | -2.29(-1.17%) |
Oct 08, 2021 | 197.46 | 197.75 | 195.58 | 195.79 | 1,055,612 | -1.34(-0.68%) |
Oct 07, 2021 | 196.13 | 198.31 | 195.67 | 197.13 | 1,515,837 | +2.46(+1.26%) |
Oct 06, 2021 | 192.16 | 194.89 | 192.16 | 194.67 | 1,564,754 | +1.16(+0.60%) |
Oct 05, 2021 | 190.01 | 194.41 | 189.31 | 193.51 | 1,094,001 | +3.48(+1.83%) |
Oct 04, 2021 | 190.31 | 192.48 | 189.19 | 190.04 | 1,530,489 | -1.81(-0.94%) |