Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 204.74 | 207.17 | 204.74 | 206.64 | 23,386 | +0.99(+0.48%) |
Dec 30, 2021 | 205.69 | 207.02 | 205.12 | 205.65 | 59,783 | +0.90(+0.44%) |
Dec 29, 2021 | 204.57 | 205.78 | 203.57 | 204.74 | 25,694 | +0.84(+0.41%) |
Dec 28, 2021 | 201.52 | 204.21 | 201.52 | 203.90 | 34,346 | +1.99(+0.99%) |
Dec 27, 2021 | 200.41 | 202.01 | 199.37 | 201.91 | 41,243 | +2.31(+1.16%) |
Dec 23, 2021 | 200.48 | 201.91 | 198.87 | 199.60 | 36,618 | +0.38(+0.19%) |
Dec 22, 2021 | 198.73 | 199.23 | 197.43 | 199.21 | 33,335 | +0.48(+0.24%) |
Dec 21, 2021 | 200.29 | 202.21 | 198.22 | 198.73 | 53,595 | -0.02(-0.01%) |
Dec 20, 2021 | 199.40 | 199.61 | 194.78 | 198.75 | 67,733 | -2.52(-1.25%) |
Dec 17, 2021 | 201.74 | 204.32 | 197.84 | 201.28 | 404,943 | -0.07(-0.03%) |
Dec 16, 2021 | 205.17 | 205.55 | 200.11 | 201.34 | 74,826 | -3.12(-1.53%) |
Dec 15, 2021 | 202.06 | 206.05 | 200.70 | 204.47 | 128,292 | +2.29(+1.13%) |
Dec 14, 2021 | 201.82 | 203.22 | 200.84 | 202.18 | 65,322 | +0.94(+0.47%) |
Dec 13, 2021 | 198.75 | 202.59 | 198.75 | 201.24 | 78,067 | +0.88(+0.44%) |
Dec 10, 2021 | 202.93 | 204.10 | 199.84 | 200.35 | 67,066 | -1.01(-0.50%) |
Dec 09, 2021 | 199.30 | 202.30 | 199.05 | 201.37 | 44,575 | +0.42(+0.21%) |
Dec 08, 2021 | 200.25 | 202.24 | 198.76 | 200.94 | 53,241 | +1.06(+0.53%) |
Dec 07, 2021 | 200.59 | 202.98 | 198.63 | 199.88 | 59,436 | +0.97(+0.49%) |
Dec 06, 2021 | 194.25 | 201.53 | 194.25 | 198.91 | 76,440 | +6.75(+3.51%) |
Dec 03, 2021 | 193.39 | 194.42 | 190.60 | 192.16 | 73,670 | -0.47(-0.24%) |
Dec 02, 2021 | 191.01 | 193.47 | 190.13 | 192.63 | 69,901 | +2.48(+1.30%) |
Dec 01, 2021 | 191.10 | 194.61 | 189.57 | 190.15 | 93,361 | +2.22(+1.18%) |
Nov 30, 2021 | 187.65 | 189.28 | 186.50 | 187.94 | 80,385 | -1.57(-0.83%) |
Nov 29, 2021 | 190.45 | 190.78 | 187.60 | 189.50 | 54,011 | +1.23(+0.65%) |
Nov 26, 2021 | 191.98 | 191.98 | 186.16 | 188.28 | 72,819 | -7.93(-4.04%) |
Nov 24, 2021 | 194.82 | 196.31 | 193.70 | 196.21 | 37,219 | +0.82(+0.42%) |
Nov 23, 2021 | 191.93 | 196.19 | 191.93 | 195.39 | 55,640 | +2.59(+1.34%) |
Nov 22, 2021 | 193.22 | 196.94 | 191.97 | 192.80 | 43,708 | -0.04(-0.02%) |
Nov 19, 2021 | 190.70 | 195.53 | 190.70 | 192.84 | 69,709 | +1.25(+0.65%) |
Nov 18, 2021 | 197.24 | 192.24 | 190.98 | 191.59 | 63,816 | -5.58(-2.83%) |
Nov 17, 2021 | 195.66 | 198.16 | 195.44 | 197.17 | 111,950 | +0.32(+0.16%) |
Nov 16, 2021 | 196.59 | 197.66 | 195.63 | 196.85 | 59,881 | +0.93(+0.48%) |
Nov 15, 2021 | 196.72 | 197.41 | 195.43 | 195.92 | 47,588 | -0.81(-0.41%) |
Nov 12, 2021 | 197.97 | 200.99 | 195.71 | 196.73 | 38,105 | -0.02(-0.01%) |
Nov 11, 2021 | 199.65 | 200.13 | 196.26 | 196.75 | 45,460 | -3.69(-1.84%) |
Nov 10, 2021 | 201.16 | 200.27 | 200.44 | 40,704 | -1.85(-0.92%) | |
Nov 09, 2021 | 201.26 | 203.59 | 200.90 | 202.29 | 37,332 | -0.04(-0.02%) |
Nov 08, 2021 | 204.64 | 206.18 | 201.53 | 202.33 | 34,190 | -1.20(-0.59%) |
Nov 05, 2021 | 200.57 | 203.88 | 200.33 | 203.53 | 40,216 | +5.05(+2.54%) |
Nov 04, 2021 | 199.71 | 201.80 | 197.04 | 198.48 | 47,813 | +0.18(+0.09%) |
Nov 03, 2021 | 191.59 | 198.76 | 191.59 | 198.30 | 61,831 | +5.67(+2.94%) |
Nov 02, 2021 | 196.09 | 196.09 | 192.31 | 192.63 | 34,748 | -2.62(-1.34%) |
Nov 01, 2021 | 194.36 | 195.45 | 193.47 | 195.25 | 82,302 | +1.13(+0.58%) |
Oct 29, 2021 | 196.59 | 198.55 | 193.65 | 194.12 | 49,860 | -1.69(-0.86%) |
Oct 28, 2021 | 196.19 | 197.67 | 195.26 | 195.81 | 59,218 | +0.96(+0.49%) |
Oct 27, 2021 | 198.38 | 197.92 | 194.39 | 194.85 | 70,172 | -4.01(-2.02%) |
Oct 26, 2021 | 198.87 | 201.44 | 198.86 | 75,310 | -0.58(-0.29%) | |
Oct 25, 2021 | 202.42 | 203.25 | 198.91 | 199.44 | 62,850 | -3.05(-1.51%) |
Oct 22, 2021 | 198.60 | 203.94 | 198.02 | 202.49 | 88,151 | +4.26(+2.15%) |
Oct 21, 2021 | 198.45 | 200.19 | 196.79 | 198.22 | 100,952 | -1.49(-0.75%) |
Oct 20, 2021 | 206.72 | 206.72 | 194.41 | 199.71 | 135,639 | -11.83(-5.59%) |
Oct 19, 2021 | 212.08 | 213.59 | 208.64 | 211.54 | 78,566 | +0.60(+0.28%) |
Oct 18, 2021 | 208.57 | 212.54 | 207.39 | 210.94 | 229,280 | +3.06(+1.47%) |
Oct 15, 2021 | 216.22 | 216.22 | 206.03 | 207.88 | 292,271 | -4.96(-2.33%) |
Oct 14, 2021 | 215.23 | 215.23 | 212.07 | 212.84 | 47,404 | -0.41(-0.19%) |
Oct 13, 2021 | 215.54 | 215.74 | 212.69 | 213.26 | 43,892 | -1.99(-0.92%) |
Oct 12, 2021 | 215.29 | 216.47 | 212.90 | 215.25 | 69,585 | +0.77(+0.36%) |
Oct 11, 2021 | 218.01 | 220.34 | 213.70 | 214.47 | 16,451 | -4.16(-1.90%) |
Oct 08, 2021 | 218.89 | 218.89 | 218.37 | 218.63 | 18,541 | -0.60(-0.27%) |
Oct 07, 2021 | 218.07 | 222.67 | 218.07 | 219.23 | 43,622 | +3.02(+1.40%) |
Oct 06, 2021 | 213.11 | 216.55 | 212.21 | 216.21 | 38,683 | +1.11(+0.52%) |
Oct 05, 2021 | 214.31 | 216.92 | 213.66 | 215.10 | 55,888 | +1.38(+0.65%) |
Oct 04, 2021 | 208.92 | 214.70 | 207.49 | 213.72 | 59,438 | +4.24(+2.02%) |