Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 210.97 | 213.36 | 210.95 | 211.34 | 449,632 | +0.46(+0.22%) |
Dec 30, 2021 | 210.09 | 211.89 | 209.52 | 210.88 | 423,569 | +0.58(+0.28%) |
Dec 29, 2021 | 208.47 | 210.51 | 206.65 | 210.30 | 463,766 | +2.40(+1.16%) |
Dec 28, 2021 | 206.89 | 208.22 | 206.09 | 207.89 | 405,345 | +0.99(+0.48%) |
Dec 27, 2021 | 204.41 | 206.95 | 203.38 | 206.91 | 374,989 | +3.26(+1.60%) |
Dec 23, 2021 | 205.36 | 206.16 | 202.18 | 203.65 | 275,449 | -1.01(-0.50%) |
Dec 22, 2021 | 201.86 | 204.72 | 201.26 | 204.66 | 453,665 | +3.49(+1.74%) |
Dec 21, 2021 | 201.71 | 202.66 | 200.06 | 201.17 | 530,299 | -0.14(-0.07%) |
Dec 20, 2021 | 201.23 | 203.29 | 198.78 | 201.31 | 534,320 | -1.46(-0.72%) |
Dec 17, 2021 | 205.60 | 207.12 | 202.08 | 202.77 | 1,822,834 | -2.53(-1.23%) |
Dec 16, 2021 | 204.49 | 205.56 | 203.03 | 205.31 | 1,065,589 | +0.64(+0.31%) |
Dec 15, 2021 | 200.96 | 205.57 | 200.96 | 204.67 | 621,735 | +4.51(+2.26%) |
Dec 14, 2021 | 201.22 | 201.22 | 198.07 | 200.16 | 843,478 | -1.06(-0.53%) |
Dec 13, 2021 | 198.52 | 202.18 | 197.40 | 201.22 | 745,583 | +1.82(+0.91%) |
Dec 10, 2021 | 200.41 | 200.41 | 197.57 | 199.39 | 599,623 | +0.39(+0.19%) |
Dec 09, 2021 | 200.61 | 201.62 | 198.90 | 199.00 | 698,216 | -1.94(-0.97%) |
Dec 08, 2021 | 198.54 | 201.60 | 198.19 | 200.95 | 848,442 | +2.90(+1.47%) |
Dec 07, 2021 | 193.27 | 198.06 | 191.95 | 198.05 | 1,050,890 | +6.17(+3.22%) |
Dec 06, 2021 | 193.06 | 194.69 | 191.61 | 191.88 | 497,730 | +0.81(+0.42%) |
Dec 03, 2021 | 192.34 | 193.77 | 189.18 | 191.06 | 669,631 | -0.49(-0.25%) |
Dec 02, 2021 | 186.80 | 192.98 | 186.37 | 191.55 | 575,664 | +6.10(+3.29%) |
Dec 01, 2021 | 190.96 | 192.43 | 185.34 | 185.46 | 1,097,446 | -4.52(-2.38%) |
Nov 30, 2021 | 192.23 | 195.24 | 189.70 | 189.98 | 2,551,040 | -3.45(-1.79%) |
Nov 29, 2021 | 188.83 | 194.52 | 188.00 | 193.43 | 1,057,959 | +5.92(+3.16%) |
Nov 26, 2021 | 190.59 | 193.10 | 187.51 | 187.51 | 513,454 | -6.44(-3.32%) |
Nov 24, 2021 | 190.70 | 194.46 | 190.70 | 193.95 | 567,994 | +3.17(+1.66%) |
Nov 23, 2021 | 187.14 | 191.15 | 186.28 | 190.78 | 590,111 | +4.44(+2.38%) |
Nov 22, 2021 | 185.70 | 189.17 | 184.52 | 186.34 | 623,278 | +0.88(+0.48%) |
Nov 19, 2021 | 188.39 | 188.53 | 185.16 | 185.46 | 634,531 | -2.49(-1.32%) |
Nov 18, 2021 | 188.89 | 188.25 | 187.46 | 187.94 | 395,517 | -0.23(-0.12%) |
Nov 17, 2021 | 187.58 | 188.43 | 182.31 | 188.17 | 467,974 | -0.22(-0.12%) |
Nov 16, 2021 | 189.84 | 190.51 | 187.31 | 188.39 | 396,219 | -1.45(-0.76%) |
Nov 15, 2021 | 189.22 | 189.89 | 187.55 | 189.84 | 417,100 | +0.98(+0.52%) |
Nov 12, 2021 | 187.89 | 189.72 | 187.02 | 188.86 | 341,446 | +1.43(+0.76%) |
Nov 11, 2021 | 186.75 | 187.48 | 185.60 | 187.44 | 365,585 | +0.64(+0.34%) |
Nov 10, 2021 | 186.06 | 186.80 | 497,932 | +0.23(+0.12%) | ||
Nov 09, 2021 | 186.22 | 186.89 | 185.34 | 186.57 | 291,448 | +0.73(+0.39%) |
Nov 08, 2021 | 186.92 | 186.92 | 184.32 | 185.84 | 351,761 | -0.54(-0.29%) |
Nov 05, 2021 | 185.80 | 187.35 | 185.29 | 186.39 | 420,414 | +1.72(+0.93%) |
Nov 04, 2021 | 187.61 | 187.66 | 183.16 | 184.66 | 413,716 | -2.70(-1.44%) |
Nov 03, 2021 | 187.60 | 188.42 | 186.27 | 187.36 | 548,715 | -0.03(-0.01%) |
Nov 02, 2021 | 186.19 | 187.98 | 185.50 | 187.39 | 537,350 | +1.91(+1.03%) |
Nov 01, 2021 | 188.47 | 188.10 | 181.81 | 185.48 | 742,958 | -2.62(-1.39%) |
Oct 29, 2021 | 189.78 | 190.58 | 187.32 | 188.10 | 764,827 | -1.90(-1.00%) |
Oct 28, 2021 | 187.88 | 191.30 | 186.95 | 190.00 | 502,076 | +2.07(+1.10%) |
Oct 27, 2021 | 187.20 | 189.39 | 186.76 | 187.92 | 533,088 | +1.23(+0.66%) |
Oct 26, 2021 | 185.84 | 187.21 | 186.69 | 437,655 | +1.29(+0.70%) | |
Oct 25, 2021 | 186.06 | 186.69 | 184.41 | 185.40 | 403,491 | -0.50(-0.27%) |
Oct 22, 2021 | 184.40 | 186.51 | 184.40 | 185.90 | 271,789 | +2.04(+1.11%) |
Oct 21, 2021 | 184.13 | 184.13 | 182.75 | 183.85 | 287,381 | -0.05(-0.03%) |
Oct 20, 2021 | 181.62 | 183.97 | 181.62 | 183.90 | 322,652 | +2.25(+1.24%) |
Oct 19, 2021 | 183.44 | 183.68 | 181.21 | 181.65 | 254,701 | -1.24(-0.68%) |
Oct 18, 2021 | 181.14 | 183.38 | 180.31 | 182.90 | 314,564 | +0.92(+0.51%) |
Oct 15, 2021 | 183.96 | 184.28 | 180.90 | 181.97 | 349,302 | -1.05(-0.57%) |
Oct 14, 2021 | 180.69 | 183.11 | 179.97 | 183.02 | 364,844 | +3.28(+1.82%) |
Oct 13, 2021 | 175.50 | 179.88 | 175.50 | 179.75 | 412,732 | +2.41(+1.36%) |
Oct 12, 2021 | 176.17 | 178.15 | 174.91 | 177.34 | 410,978 | +2.27(+1.30%) |
Oct 11, 2021 | 175.17 | 175.17 | 173.61 | 175.07 | 304,966 | -0.11(-0.06%) |
Oct 08, 2021 | 175.41 | 177.36 | 174.75 | 175.18 | 410,010 | -0.61(-0.34%) |
Oct 07, 2021 | 177.23 | 178.08 | 175.16 | 175.78 | 411,062 | -0.24(-0.14%) |
Oct 06, 2021 | 173.00 | 176.08 | 169.81 | 176.02 | 472,938 | +2.23(+1.28%) |
Oct 05, 2021 | 175.42 | 175.42 | 172.33 | 173.79 | 609,280 | -0.83(-0.48%) |
Oct 04, 2021 | 173.04 | 175.55 | 171.67 | 174.63 | 612,428 | +1.25(+0.72%) |