Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 228.29 | 230.68 | 227.21 | 227.62 | 1,776,528 | +0.00(+0.00%) |
Dec 30, 2021 | 226.58 | 229.28 | 225.62 | 227.62 | 1,353,309 | +2.17(+0.96%) |
Dec 29, 2021 | 221.40 | 225.85 | 220.70 | 225.45 | 1,638,622 | +5.08(+2.30%) |
Dec 28, 2021 | 217.57 | 221.53 | 217.57 | 220.38 | 1,870,195 | +3.50(+1.62%) |
Dec 27, 2021 | 214.45 | 217.02 | 214.32 | 216.87 | 2,430,053 | +3.24(+1.52%) |
Dec 23, 2021 | 212.74 | 214.91 | 212.03 | 213.63 | 2,322,496 | +1.07(+0.50%) |
Dec 22, 2021 | 213.94 | 214.19 | 211.48 | 212.56 | 1,041,889 | -1.45(-0.68%) |
Dec 21, 2021 | 212.22 | 214.32 | 210.33 | 214.01 | 1,183,634 | +1.27(+0.60%) |
Dec 20, 2021 | 213.03 | 213.62 | 208.42 | 212.73 | 2,233,006 | -2.03(-0.94%) |
Dec 17, 2021 | 218.51 | 218.92 | 213.34 | 214.76 | 3,619,061 | -3.05(-1.40%) |
Dec 16, 2021 | 218.40 | 218.62 | 215.01 | 217.81 | 1,412,330 | -0.44(-0.20%) |
Dec 15, 2021 | 217.41 | 218.57 | 215.24 | 218.25 | 1,626,687 | +0.65(+0.30%) |
Dec 14, 2021 | 217.12 | 218.88 | 216.26 | 217.61 | 1,770,225 | -0.53(-0.24%) |
Dec 13, 2021 | 214.15 | 218.96 | 213.92 | 218.14 | 2,019,773 | +3.47(+1.62%) |
Dec 10, 2021 | 214.77 | 216.41 | 213.60 | 214.66 | 1,448,274 | +0.07(+0.03%) |
Dec 09, 2021 | 213.74 | 215.13 | 211.84 | 214.59 | 1,307,603 | +0.89(+0.42%) |
Dec 08, 2021 | 217.33 | 217.45 | 210.44 | 213.71 | 2,228,827 | -2.98(-1.38%) |
Dec 07, 2021 | 218.73 | 219.07 | 212.78 | 216.69 | 1,707,828 | -0.99(-0.46%) |
Dec 06, 2021 | 214.00 | 222.19 | 213.67 | 217.68 | 2,399,839 | +3.41(+1.59%) |
Dec 03, 2021 | 209.53 | 216.20 | 207.34 | 214.28 | 3,242,804 | +5.98(+2.87%) |
Dec 02, 2021 | 210.55 | 213.90 | 204.09 | 208.30 | 3,577,340 | -6.74(-3.13%) |
Dec 01, 2021 | 213.61 | 220.50 | 213.61 | 215.04 | 3,574,532 | +1.44(+0.67%) |
Nov 30, 2021 | 215.33 | 217.53 | 213.14 | 213.60 | 3,183,658 | -3.64(-1.68%) |
Nov 29, 2021 | 217.17 | 220.71 | 215.37 | 217.24 | 1,859,146 | +0.63(+0.29%) |
Nov 26, 2021 | 214.89 | 218.57 | 214.59 | 216.61 | 1,033,989 | +0.96(+0.44%) |
Nov 24, 2021 | 216.32 | 217.50 | 214.45 | 215.66 | 991,730 | -1.65(-0.76%) |
Nov 23, 2021 | 218.22 | 218.84 | 215.15 | 217.31 | 1,205,694 | -0.79(-0.36%) |
Nov 22, 2021 | 218.14 | 221.19 | 215.78 | 218.10 | 1,685,965 | +1.36(+0.63%) |
Nov 19, 2021 | 215.08 | 218.18 | 214.66 | 216.74 | 1,859,241 | +2.13(+0.99%) |
Nov 18, 2021 | 216.26 | 214.76 | 213.64 | 214.60 | 1,844,002 | -0.52(-0.24%) |
Nov 17, 2021 | 220.43 | 220.55 | 212.69 | 215.12 | 2,469,287 | -7.19(-3.23%) |
Nov 16, 2021 | 219.10 | 223.35 | 219.10 | 222.32 | 1,667,825 | +3.21(+1.47%) |
Nov 15, 2021 | 220.05 | 223.67 | 217.73 | 219.10 | 1,858,871 | +1.93(+0.89%) |
Nov 12, 2021 | 214.85 | 217.84 | 214.10 | 217.17 | 1,419,710 | +3.59(+1.68%) |
Nov 11, 2021 | 213.30 | 214.31 | 212.65 | 213.58 | 1,037,335 | +0.49(+0.23%) |
Nov 10, 2021 | 212.18 | 213.09 | 767,000 | +0.57(+0.27%) | ||
Nov 09, 2021 | 211.66 | 214.76 | 211.25 | 212.52 | 901,045 | -0.72(-0.34%) |
Nov 08, 2021 | 215.53 | 217.62 | 210.00 | 213.24 | 1,959,755 | -4.54(-2.08%) |
Nov 05, 2021 | 219.41 | 220.03 | 216.11 | 217.78 | 992,871 | -0.56(-0.26%) |
Nov 04, 2021 | 216.39 | 220.31 | 215.98 | 218.34 | 1,599,331 | +2.40(+1.11%) |
Nov 03, 2021 | 213.41 | 216.20 | 212.25 | 215.94 | 1,282,544 | +1.81(+0.85%) |
Nov 02, 2021 | 213.10 | 214.85 | 212.03 | 214.12 | 1,139,644 | +1.32(+0.62%) |
Nov 01, 2021 | 214.48 | 214.13 | 211.88 | 212.80 | 901,380 | -1.01(-0.47%) |
Oct 29, 2021 | 212.51 | 214.98 | 212.01 | 213.81 | 840,697 | +0.58(+0.27%) |
Oct 28, 2021 | 213.08 | 214.11 | 212.58 | 213.23 | 849,254 | +0.53(+0.25%) |
Oct 27, 2021 | 213.86 | 214.26 | 211.99 | 212.70 | 1,075,058 | -1.12(-0.52%) |
Oct 26, 2021 | 215.51 | 213.48 | 213.82 | 959,240 | -0.93(-0.43%) | |
Oct 25, 2021 | 212.62 | 215.59 | 211.39 | 214.75 | 827,226 | +2.10(+0.99%) |
Oct 22, 2021 | 212.14 | 213.99 | 211.07 | 212.65 | 925,543 | +1.32(+0.63%) |
Oct 21, 2021 | 208.27 | 212.05 | 207.55 | 211.32 | 1,185,778 | +3.58(+1.72%) |
Oct 20, 2021 | 207.02 | 209.17 | 206.32 | 207.74 | 1,119,576 | +1.39(+0.67%) |
Oct 19, 2021 | 206.32 | 207.14 | 205.10 | 206.35 | 889,185 | +0.09(+0.04%) |
Oct 18, 2021 | 204.91 | 206.55 | 203.90 | 206.26 | 1,030,390 | +0.87(+0.42%) |
Oct 15, 2021 | 206.39 | 207.17 | 205.27 | 205.40 | 1,027,121 | +0.00(+0.00%) |
Oct 14, 2021 | 202.66 | 206.67 | 202.21 | 205.40 | 1,260,637 | +3.28(+1.62%) |
Oct 13, 2021 | 200.72 | 203.78 | 200.61 | 202.11 | 1,201,319 | +1.10(+0.55%) |
Oct 12, 2021 | 203.16 | 203.94 | 200.37 | 201.01 | 1,834,864 | -1.48(-0.73%) |
Oct 11, 2021 | 202.38 | 203.97 | 202.38 | 202.49 | 1,252,661 | -0.59(-0.29%) |
Oct 08, 2021 | 203.50 | 204.03 | 201.88 | 203.08 | 951,185 | -0.42(-0.20%) |
Oct 07, 2021 | 200.59 | 203.94 | 200.59 | 203.50 | 1,396,063 | +3.58(+1.79%) |
Oct 06, 2021 | 197.87 | 200.12 | 196.71 | 199.91 | 1,181,518 | +1.46(+0.73%) |
Oct 05, 2021 | 199.74 | 200.22 | 197.95 | 198.46 | 1,389,086 | -0.56(-0.28%) |
Oct 04, 2021 | 201.08 | 201.79 | 197.65 | 199.02 | 1,553,885 | -2.51(-1.25%) |