Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 224.80 | 225.64 | 222.22 | 223.19 | 0 | -1.61(-0.72%) |
Dec 30, 2021 | 224.97 | 225.23 | 223.33 | 224.80 | 0 | -0.17(-0.08%) |
Dec 29, 2021 | 221.90 | 225.40 | 221.55 | 224.97 | 0 | +3.07(+1.38%) |
Dec 28, 2021 | 223.81 | 224.90 | 221.80 | 221.90 | 0 | -1.91(-0.85%) |
Dec 27, 2021 | 224.15 | 224.61 | 221.48 | 223.81 | 0 | -0.34(-0.15%) |
Dec 23, 2021 | 224.15 | 224.15 | 224.15 | 224.15 | 0 | -0.56(-0.25%) |
Dec 22, 2021 | 220.35 | 225.65 | 220.87 | 224.71 | 0 | +4.36(+1.98%) |
Dec 21, 2021 | 217.33 | 220.98 | 217.57 | 220.35 | 0 | +3.02(+1.39%) |
Dec 20, 2021 | 224.34 | 222.55 | 216.57 | 217.33 | 0 | -7.01(-3.12%) |
Dec 17, 2021 | 227.78 | 226.74 | 223.84 | 224.34 | 0 | -3.44(-1.51%) |
Dec 16, 2021 | 226.01 | 228.09 | 224.24 | 227.78 | 0 | +1.77(+0.78%) |
Dec 15, 2021 | 226.85 | 227.63 | 224.97 | 226.01 | 0 | -0.84(-0.37%) |
Dec 14, 2021 | 227.43 | 228.39 | 226.66 | 226.85 | 0 | -0.58(-0.26%) |
Dec 13, 2021 | 225.32 | 228.16 | 225.77 | 227.43 | 0 | +2.28(+1.01%) |
Dec 10, 2021 | 227.25 | 227.21 | 224.67 | 225.15 | 0 | -1.99(-0.88%) |
Dec 09, 2021 | 229.22 | 229.11 | 225.73 | 227.14 | 0 | -2.00(-0.87%) |
Dec 08, 2021 | 227.61 | 229.69 | 226.88 | 229.14 | 0 | +1.60(+0.70%) |
Dec 07, 2021 | 228.26 | 230.07 | 226.36 | 227.54 | 0 | -0.75(-0.33%) |
Dec 06, 2021 | 223.69 | 228.81 | 223.89 | 228.29 | 0 | +4.60(+2.06%) |
Dec 03, 2021 | 220.57 | 225.15 | 221.20 | 223.69 | 0 | +3.12(+1.41%) |
Dec 02, 2021 | 218.06 | 221.93 | 217.48 | 220.57 | 0 | +2.51(+1.15%) |
Dec 01, 2021 | 218.38 | 221.63 | 217.66 | 218.06 | 0 | -0.32(-0.15%) |
Nov 30, 2021 | 222.99 | 221.76 | 218.01 | 218.38 | 0 | -4.61(-2.07%) |
Nov 29, 2021 | 227.32 | 229.95 | 221.88 | 222.99 | 0 | -4.33(-1.90%) |
Nov 26, 2021 | 233.37 | 232.41 | 225.44 | 227.32 | 0 | -6.05(-2.59%) |
Nov 24, 2021 | 233.37 | 233.37 | 233.37 | 233.37 | 0 | -0.36(-0.15%) |
Nov 23, 2021 | 229.18 | 233.89 | 228.55 | 233.73 | 0 | +4.55(+1.99%) |
Nov 22, 2021 | 230.85 | 230.89 | 227.77 | 229.18 | 0 | -1.67(-0.72%) |
Nov 19, 2021 | 229.83 | 233.36 | 227.99 | 230.85 | 0 | +1.02(+0.44%) |
Nov 18, 2021 | 232.90 | 229.83 | 229.83 | 229.83 | 0 | -3.07(-1.32%) |
Nov 17, 2021 | 227.02 | 233.79 | 227.06 | 232.90 | 0 | +5.88(+2.59%) |
Nov 16, 2021 | 225.75 | 227.65 | 225.79 | 227.02 | 0 | +1.27(+0.56%) |
Nov 15, 2021 | 225.82 | 228.17 | 224.93 | 225.75 | 0 | -0.07(-0.03%) |
Nov 12, 2021 | 223.64 | 226.96 | 222.21 | 225.82 | 0 | +2.18(+0.97%) |
Nov 11, 2021 | 218.97 | 224.31 | 219.22 | 223.64 | 0 | +4.76(+2.17%) |
Nov 10, 2021 | 220.09 | 220.90 | 218.49 | 218.88 | 0 | +1.73(+0.80%) |
Nov 09, 2021 | 217.42 | 218.78 | 217.09 | 217.15 | 0 | -0.12(-0.06%) |
Nov 08, 2021 | 218.29 | 220.16 | 217.15 | 217.27 | 0 | -0.91(-0.42%) |
Nov 05, 2021 | 219.18 | 219.67 | 217.29 | 218.18 | 0 | -0.78(-0.36%) |
Nov 04, 2021 | 218.99 | 221.21 | 217.92 | 218.96 | 0 | -0.03(-0.01%) |
Nov 03, 2021 | 219.05 | 220.03 | 217.20 | 218.99 | 0 | -0.06(-0.03%) |
Nov 02, 2021 | 220.90 | 221.28 | 217.82 | 219.05 | 0 | -1.85(-0.84%) |
Nov 01, 2021 | 216.89 | 221.41 | 219.61 | 220.90 | 0 | +4.01(+1.85%) |
Oct 29, 2021 | 216.77 | 217.37 | 214.52 | 216.89 | 0 | +0.12(+0.06%) |
Oct 28, 2021 | 216.90 | 218.47 | 215.63 | 216.77 | 0 | -0.13(-0.06%) |
Oct 27, 2021 | 218.25 | 218.43 | 216.22 | 216.90 | 0 | -1.35(-0.62%) |
Oct 26, 2021 | 215.65 | 219.47 | 215.52 | 218.25 | 0 | +2.60(+1.21%) |
Oct 25, 2021 | 213.00 | 215.88 | 212.30 | 215.65 | 0 | +2.65(+1.24%) |
Oct 22, 2021 | 212.62 | 214.70 | 211.89 | 213.00 | 0 | +0.38(+0.18%) |
Oct 21, 2021 | 214.43 | 215.96 | 211.87 | 212.62 | 0 | -1.81(-0.84%) |
Oct 20, 2021 | 213.31 | 214.51 | 212.56 | 214.43 | 0 | +1.12(+0.53%) |
Oct 19, 2021 | 214.58 | 215.49 | 212.49 | 213.31 | 0 | -1.27(-0.59%) |
Oct 18, 2021 | 216.98 | 217.06 | 213.81 | 214.58 | 0 | -2.40(-1.11%) |
Oct 15, 2021 | 217.88 | 221.44 | 216.35 | 216.98 | 0 | -0.90(-0.41%) |
Oct 14, 2021 | 217.83 | 220.17 | 216.45 | 217.88 | 0 | +0.05(+0.02%) |
Oct 13, 2021 | 222.02 | 221.55 | 217.19 | 217.83 | 0 | -4.09(-1.84%) |
Oct 12, 2021 | 221.04 | 224.06 | 220.94 | 221.92 | 0 | +0.93(+0.42%) |
Oct 11, 2021 | 220.98 | 222.24 | 218.56 | 220.99 | 0 | +0.04(+0.02%) |
Oct 08, 2021 | 218.14 | 222.14 | 219.29 | 220.95 | 0 | +2.82(+1.29%) |
Oct 07, 2021 | 215.99 | 218.83 | 216.63 | 218.13 | 0 | +2.14(+0.99%) |
Oct 06, 2021 | 215.44 | 217.58 | 215.23 | 215.99 | 0 | +0.55(+0.26%) |
Oct 05, 2021 | 216.16 | 217.03 | 215.00 | 215.44 | 0 | -0.72(-0.33%) |
Oct 04, 2021 | 218.11 | 220.40 | 216.03 | 216.16 | 0 | -1.95(-0.89%) |