Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 215.99 | 216.78 | 212.70 | 214.76 | 2,678,294 | -0.44(-0.20%) |
Dec 30, 2021 | 212.31 | 217.01 | 212.31 | 215.19 | 4,308,225 | +3.70(+1.75%) |
Dec 29, 2021 | 209.13 | 213.02 | 209.13 | 211.49 | 3,301,032 | +2.79(+1.34%) |
Dec 28, 2021 | 208.27 | 211.10 | 207.52 | 208.70 | 3,451,175 | +0.75(+0.36%) |
Dec 27, 2021 | 206.09 | 208.50 | 204.94 | 207.95 | 4,672,409 | +2.87(+1.40%) |
Dec 23, 2021 | 202.80 | 206.12 | 202.56 | 205.08 | 3,605,134 | +3.03(+1.50%) |
Dec 22, 2021 | 203.96 | 205.33 | 201.36 | 202.05 | 4,505,592 | -2.16(-1.06%) |
Dec 21, 2021 | 204.03 | 204.87 | 200.88 | 204.21 | 4,282,356 | +0.82(+0.40%) |
Dec 20, 2021 | 205.10 | 205.53 | 199.13 | 203.39 | 5,638,872 | -3.82(-1.84%) |
Dec 17, 2021 | 208.62 | 209.98 | 205.51 | 207.21 | 6,316,745 | -1.36(-0.65%) |
Dec 16, 2021 | 218.95 | 219.59 | 208.31 | 208.58 | 7,864,867 | -11.01(-5.02%) |
Dec 15, 2021 | 216.76 | 219.75 | 214.86 | 219.59 | 3,692,317 | +1.27(+0.58%) |
Dec 14, 2021 | 214.27 | 219.14 | 214.27 | 218.32 | 3,625,346 | +1.03(+0.47%) |
Dec 13, 2021 | 220.77 | 221.33 | 215.65 | 217.29 | 4,076,541 | -3.72(-1.68%) |
Dec 10, 2021 | 220.07 | 222.47 | 219.63 | 221.01 | 2,680,438 | +0.57(+0.26%) |
Dec 09, 2021 | 221.88 | 222.42 | 218.83 | 220.44 | 2,975,808 | -1.89(-0.85%) |
Dec 08, 2021 | 228.96 | 229.50 | 221.03 | 222.33 | 5,310,692 | -5.59(-2.45%) |
Dec 07, 2021 | 227.00 | 228.48 | 226.11 | 227.93 | 3,842,598 | +2.47(+1.09%) |
Dec 06, 2021 | 230.55 | 230.91 | 224.85 | 225.46 | 4,062,285 | -4.27(-1.86%) |
Dec 03, 2021 | 228.95 | 230.50 | 227.63 | 229.72 | 5,215,417 | +1.92(+0.84%) |
Dec 02, 2021 | 224.46 | 228.84 | 223.99 | 227.81 | 3,968,604 | +4.74(+2.13%) |
Dec 01, 2021 | 227.97 | 230.50 | 222.91 | 223.06 | 4,150,859 | -3.20(-1.41%) |
Nov 30, 2021 | 228.60 | 229.19 | 224.78 | 226.26 | 8,521,374 | -4.94(-2.14%) |
Nov 29, 2021 | 230.62 | 233.45 | 229.21 | 231.20 | 3,262,900 | +2.40(+1.05%) |
Nov 26, 2021 | 230.76 | 233.34 | 228.06 | 228.80 | 3,427,948 | -2.03(-0.88%) |
Nov 24, 2021 | 230.03 | 231.63 | 228.38 | 230.83 | 3,289,043 | -0.39(-0.17%) |
Nov 23, 2021 | 227.94 | 231.72 | 225.88 | 231.22 | 4,368,799 | +4.28(+1.88%) |
Nov 22, 2021 | 233.31 | 233.54 | 223.82 | 226.94 | 6,001,560 | -5.69(-2.45%) |
Nov 19, 2021 | 233.00 | 235.58 | 232.36 | 232.63 | 4,273,980 | -1.25(-0.54%) |
Nov 18, 2021 | 237.63 | 238.14 | 233.07 | 233.88 | 6,235,937 | -1.62(-0.69%) |
Nov 17, 2021 | 235.68 | 238.63 | 233.34 | 235.51 | 12,760,905 | -11.68(-4.73%) |
Nov 16, 2021 | 244.04 | 248.25 | 243.80 | 247.19 | 4,658,900 | +2.75(+1.12%) |
Nov 15, 2021 | 243.02 | 248.74 | 241.73 | 244.44 | 5,242,443 | +3.99(+1.66%) |
Nov 12, 2021 | 238.01 | 242.17 | 237.37 | 240.46 | 2,700,793 | +3.71(+1.57%) |
Nov 11, 2021 | 235.14 | 237.27 | 234.61 | 236.75 | 2,376,893 | +1.81(+0.77%) |
Nov 10, 2021 | 234.92 | 234.94 | 2,263,156 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.76 | 236.21 | 233.57 | 235.96 | 2,537,760 | +1.69(+0.72%) |
Nov 08, 2021 | 234.20 | 236.83 | 233.07 | 234.27 | 2,728,355 | -0.87(-0.37%) |
Nov 05, 2021 | 241.36 | 241.59 | 233.79 | 235.14 | 4,390,637 | -5.71(-2.37%) |
Nov 04, 2021 | 241.05 | 242.76 | 239.90 | 240.84 | 3,277,689 | +0.03(+0.01%) |
Nov 03, 2021 | 239.24 | 241.04 | 237.41 | 240.82 | 2,592,391 | +0.14(+0.06%) |
Nov 02, 2021 | 239.54 | 241.55 | 239.09 | 240.68 | 2,408,127 | +2.16(+0.91%) |
Nov 01, 2021 | 241.87 | 240.32 | 238.12 | 238.51 | 1,857,777 | -1.57(-0.65%) |
Oct 29, 2021 | 237.21 | 240.24 | 237.21 | 240.09 | 2,614,538 | +1.29(+0.54%) |
Oct 28, 2021 | 238.83 | 240.58 | 238.15 | 238.79 | 1,874,599 | +1.55(+0.66%) |
Oct 27, 2021 | 239.46 | 239.81 | 236.48 | 237.24 | 2,454,593 | -2.03(-0.85%) |
Oct 26, 2021 | 241.73 | 239.26 | 2,638,880 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.50 | 241.36 | 236.83 | 240.76 | 2,690,135 | +4.09(+1.73%) |
Oct 22, 2021 | 236.26 | 238.04 | 235.44 | 236.67 | 2,385,124 | +1.59(+0.68%) |
Oct 21, 2021 | 232.69 | 235.11 | 232.49 | 235.08 | 1,900,532 | +2.20(+0.95%) |
Oct 20, 2021 | 235.18 | 235.57 | 232.40 | 232.88 | 2,388,881 | -0.33(-0.14%) |
Oct 19, 2021 | 235.38 | 237.62 | 232.85 | 233.22 | 3,464,799 | -1.35(-0.58%) |
Oct 18, 2021 | 226.52 | 234.65 | 226.14 | 234.57 | 4,706,376 | +7.34(+3.23%) |
Oct 15, 2021 | 224.99 | 228.74 | 223.93 | 227.22 | 3,921,989 | +3.35(+1.50%) |
Oct 14, 2021 | 220.83 | 225.46 | 218.46 | 223.88 | 4,630,666 | +4.94(+2.26%) |
Oct 13, 2021 | 214.08 | 218.96 | 213.18 | 218.94 | 4,313,518 | +6.02(+2.83%) |
Oct 12, 2021 | 212.69 | 213.99 | 211.31 | 212.92 | 2,343,372 | +1.41(+0.66%) |
Oct 11, 2021 | 211.37 | 213.85 | 211.16 | 211.51 | 2,161,086 | -0.17(-0.08%) |
Oct 08, 2021 | 212.74 | 214.29 | 211.14 | 211.68 | 2,168,037 | -0.85(-0.40%) |
Oct 07, 2021 | 211.35 | 214.08 | 211.22 | 212.53 | 2,543,400 | +2.76(+1.32%) |
Oct 06, 2021 | 209.13 | 210.42 | 207.87 | 209.76 | 3,015,651 | -0.67(-0.32%) |
Oct 05, 2021 | 209.98 | 212.24 | 208.68 | 210.44 | 2,602,673 | +1.54(+0.74%) |
Oct 04, 2021 | 210.78 | 211.77 | 206.11 | 208.89 | 4,126,407 | -2.34(-1.11%) |