Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.27 | 207.85 | 206.27 | 206.91 | 662,693 | -0.18(-0.09%) |
Dec 30, 2021 | 207.59 | 209.51 | 206.75 | 207.09 | 497,835 | -0.41(-0.20%) |
Dec 29, 2021 | 208.61 | 209.08 | 206.50 | 207.50 | 657,069 | -0.91(-0.44%) |
Dec 28, 2021 | 207.78 | 209.16 | 207.78 | 208.41 | 586,811 | +0.62(+0.30%) |
Dec 27, 2021 | 204.68 | 207.92 | 204.30 | 207.78 | 867,043 | +3.37(+1.65%) |
Dec 23, 2021 | 203.88 | 205.68 | 203.74 | 204.42 | 1,155,545 | +1.57(+0.77%) |
Dec 22, 2021 | 200.96 | 202.92 | 200.38 | 202.84 | 788,869 | +1.79(+0.89%) |
Dec 21, 2021 | 199.94 | 201.85 | 198.96 | 201.06 | 951,431 | +2.94(+1.48%) |
Dec 20, 2021 | 198.41 | 200.68 | 195.20 | 198.12 | 962,499 | -2.56(-1.28%) |
Dec 17, 2021 | 204.25 | 204.78 | 199.50 | 200.68 | 2,873,073 | -3.85(-1.88%) |
Dec 16, 2021 | 204.09 | 205.34 | 202.82 | 204.53 | 1,497,613 | +1.28(+0.63%) |
Dec 15, 2021 | 204.23 | 204.30 | 202.03 | 203.25 | 1,603,272 | +0.09(+0.04%) |
Dec 14, 2021 | 203.15 | 204.60 | 201.47 | 203.16 | 1,846,917 | -0.31(-0.15%) |
Dec 13, 2021 | 203.70 | 204.38 | 202.00 | 203.47 | 1,065,850 | -0.45(-0.22%) |
Dec 10, 2021 | 204.09 | 204.43 | 201.96 | 203.92 | 1,172,018 | +0.68(+0.33%) |
Dec 09, 2021 | 205.53 | 206.02 | 202.83 | 203.24 | 1,114,195 | -3.06(-1.48%) |
Dec 08, 2021 | 205.55 | 206.90 | 204.75 | 206.30 | 1,352,529 | +0.64(+0.31%) |
Dec 07, 2021 | 201.51 | 205.92 | 201.05 | 205.66 | 1,586,192 | +6.05(+3.03%) |
Dec 06, 2021 | 201.75 | 201.98 | 199.08 | 199.61 | 1,417,006 | -0.72(-0.36%) |
Dec 03, 2021 | 202.78 | 202.78 | 197.37 | 200.33 | 1,466,008 | -1.15(-0.57%) |
Dec 02, 2021 | 196.06 | 203.02 | 196.06 | 201.48 | 1,540,479 | +5.82(+2.97%) |
Dec 01, 2021 | 198.51 | 200.10 | 195.29 | 195.66 | 1,581,921 | -0.45(-0.23%) |
Nov 30, 2021 | 199.12 | 199.88 | 194.67 | 196.12 | 2,990,950 | -4.28(-2.13%) |
Nov 29, 2021 | 198.73 | 200.98 | 198.42 | 200.40 | 1,642,757 | +2.82(+1.43%) |
Nov 26, 2021 | 200.10 | 200.93 | 196.64 | 197.58 | 1,131,769 | -6.03(-2.96%) |
Nov 24, 2021 | 203.53 | 205.35 | 202.59 | 203.60 | 1,399,808 | +2.79(+1.39%) |
Nov 23, 2021 | 198.26 | 202.84 | 197.63 | 200.82 | 1,408,268 | +1.31(+0.66%) |
Nov 22, 2021 | 198.68 | 200.73 | 198.13 | 199.50 | 1,238,662 | +0.91(+0.46%) |
Nov 19, 2021 | 201.17 | 201.29 | 197.42 | 198.60 | 1,411,760 | -2.57(-1.28%) |
Nov 18, 2021 | 200.97 | 201.48 | 200.92 | 201.17 | 1,268,706 | -0.20(-0.10%) |
Nov 17, 2021 | 200.58 | 201.93 | 198.47 | 201.36 | 1,282,859 | +0.68(+0.34%) |
Nov 16, 2021 | 202.12 | 202.79 | 200.42 | 200.69 | 1,310,285 | -0.91(-0.45%) |
Nov 15, 2021 | 199.59 | 201.59 | 199.20 | 201.59 | 1,682,910 | +1.63(+0.81%) |
Nov 12, 2021 | 197.83 | 200.24 | 197.14 | 199.97 | 1,832,964 | +2.08(+1.05%) |
Nov 11, 2021 | 197.01 | 198.19 | 195.99 | 197.89 | 1,129,913 | +1.27(+0.65%) |
Nov 10, 2021 | 197.21 | 196.62 | 1,090,694 | -0.58(-0.29%) | ||
Nov 09, 2021 | 195.96 | 197.40 | 194.84 | 197.19 | 847,316 | +0.94(+0.48%) |
Nov 08, 2021 | 198.19 | 198.56 | 195.21 | 196.25 | 851,241 | -0.93(-0.47%) |
Nov 05, 2021 | 199.30 | 199.71 | 196.26 | 197.18 | 1,533,939 | +1.01(+0.52%) |
Nov 04, 2021 | 204.67 | 205.34 | 194.93 | 196.16 | 2,089,486 | +0.12(+0.06%) |
Nov 03, 2021 | 196.70 | 197.84 | 194.47 | 196.05 | 847,287 | -0.14(-0.07%) |
Nov 02, 2021 | 194.32 | 196.87 | 193.70 | 196.19 | 1,106,742 | +2.02(+1.04%) |
Nov 01, 2021 | 197.12 | 196.14 | 192.54 | 194.17 | 903,330 | -1.97(-1.01%) |
Oct 29, 2021 | 193.73 | 196.93 | 196.14 | 1,482,365 | +1.97(+1.01%) | |
Oct 28, 2021 | 192.43 | 194.76 | 191.68 | 194.18 | 1,941,467 | +1.14(+0.59%) |
Oct 27, 2021 | 195.21 | 195.25 | 192.31 | 193.04 | 1,716,723 | -1.97(-1.01%) |
Oct 26, 2021 | 193.66 | 195.00 | 1,498,125 | +1.33(+0.69%) | ||
Oct 25, 2021 | 193.88 | 194.43 | 192.67 | 193.67 | 1,148,220 | -0.16(-0.08%) |
Oct 22, 2021 | 191.21 | 194.47 | 190.65 | 193.83 | 1,332,168 | +2.80(+1.47%) |
Oct 21, 2021 | 191.31 | 192.10 | 190.06 | 191.03 | 1,354,609 | +0.56(+0.29%) |
Oct 20, 2021 | 193.69 | 193.69 | 189.48 | 190.47 | 1,214,830 | -3.02(-1.56%) |
Oct 19, 2021 | 191.00 | 193.56 | 190.33 | 193.49 | 1,870,709 | +3.23(+1.70%) |
Oct 18, 2021 | 187.69 | 190.64 | 187.37 | 190.26 | 1,714,483 | +1.81(+0.96%) |
Oct 15, 2021 | 184.98 | 189.08 | 184.56 | 188.45 | 1,963,917 | +4.31(+2.34%) |
Oct 14, 2021 | 181.80 | 184.30 | 180.72 | 184.14 | 1,478,084 | +2.48(+1.37%) |
Oct 13, 2021 | 179.46 | 182.06 | 177.42 | 181.66 | 1,731,996 | +1.29(+0.71%) |
Oct 12, 2021 | 179.04 | 181.25 | 178.69 | 180.37 | 1,210,974 | +1.32(+0.74%) |
Oct 11, 2021 | 180.24 | 181.75 | 178.70 | 179.04 | 1,045,166 | -0.19(-0.10%) |
Oct 08, 2021 | 178.93 | 179.95 | 176.42 | 179.23 | 1,315,898 | -0.52(-0.29%) |
Oct 07, 2021 | 178.52 | 179.88 | 177.64 | 179.74 | 1,647,893 | +3.01(+1.71%) |
Oct 06, 2021 | 175.42 | 176.84 | 174.77 | 176.73 | 1,064,477 | +0.36(+0.20%) |
Oct 05, 2021 | 172.14 | 177.41 | 172.00 | 176.37 | 1,112,999 | +3.21(+1.85%) |
Oct 04, 2021 | 174.37 | 176.10 | 171.08 | 173.16 | 1,556,548 | -1.67(-0.96%) |