Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 234.23 | 235.10 | 232.85 | 234.02 | 56,075 | +0.12(+0.05%) |
Dec 30, 2021 | 234.13 | 236.43 | 232.67 | 233.90 | 47,350 | -0.67(-0.29%) |
Dec 29, 2021 | 234.84 | 236.35 | 233.44 | 234.57 | 79,135 | +0.98(+0.42%) |
Dec 28, 2021 | 233.23 | 237.29 | 233.23 | 233.60 | 59,091 | +0.95(+0.41%) |
Dec 27, 2021 | 235.19 | 235.85 | 230.47 | 232.65 | 71,909 | -1.75(-0.75%) |
Dec 23, 2021 | 241.80 | 244.13 | 233.87 | 234.40 | 98,407 | -7.40(-3.06%) |
Dec 22, 2021 | 240.48 | 242.70 | 236.14 | 241.80 | 84,279 | -0.26(-0.11%) |
Dec 21, 2021 | 233.41 | 242.86 | 233.41 | 242.06 | 144,443 | +9.11(+3.91%) |
Dec 20, 2021 | 224.81 | 233.02 | 223.84 | 232.96 | 95,807 | +6.42(+2.83%) |
Dec 17, 2021 | 224.96 | 227.55 | 221.86 | 226.54 | 370,499 | +3.14(+1.40%) |
Dec 16, 2021 | 229.27 | 230.53 | 222.76 | 223.40 | 90,347 | -4.82(-2.11%) |
Dec 15, 2021 | 229.39 | 232.65 | 227.11 | 228.22 | 91,760 | -2.17(-0.94%) |
Dec 14, 2021 | 224.88 | 232.06 | 224.88 | 230.39 | 74,606 | +3.97(+1.75%) |
Dec 13, 2021 | 223.45 | 228.10 | 223.45 | 226.42 | 52,021 | +1.63(+0.72%) |
Dec 10, 2021 | 226.20 | 226.69 | 224.55 | 224.80 | 37,648 | -0.07(-0.03%) |
Dec 09, 2021 | 227.37 | 230.50 | 224.14 | 224.86 | 54,858 | -4.46(-1.94%) |
Dec 08, 2021 | 225.98 | 229.66 | 225.56 | 229.32 | 63,461 | +4.05(+1.80%) |
Dec 07, 2021 | 226.97 | 230.21 | 224.73 | 225.27 | 70,961 | -1.61(-0.71%) |
Dec 06, 2021 | 215.84 | 227.54 | 215.84 | 226.88 | 103,328 | +12.08(+5.62%) |
Dec 03, 2021 | 216.16 | 218.17 | 213.01 | 214.80 | 70,140 | -1.49(-0.69%) |
Dec 02, 2021 | 213.76 | 218.79 | 213.76 | 216.29 | 57,999 | +2.55(+1.19%) |
Dec 01, 2021 | 215.12 | 219.01 | 213.74 | 213.74 | 61,557 | -0.87(-0.41%) |
Nov 30, 2021 | 220.43 | 222.51 | 213.35 | 214.61 | 72,218 | -7.74(-3.48%) |
Nov 29, 2021 | 226.55 | 228.74 | 222.29 | 222.35 | 79,259 | -4.20(-1.85%) |
Nov 26, 2021 | 223.06 | 229.52 | 222.77 | 226.55 | 89,349 | +2.44(+1.09%) |
Nov 24, 2021 | 223.43 | 225.59 | 221.68 | 224.11 | 104,384 | -0.14(-0.06%) |
Nov 23, 2021 | 222.19 | 227.42 | 221.68 | 224.25 | 92,295 | +1.13(+0.51%) |
Nov 22, 2021 | 220.07 | 224.30 | 220.07 | 223.11 | 74,942 | +2.80(+1.27%) |
Nov 19, 2021 | 217.08 | 221.45 | 217.08 | 220.31 | 79,182 | +3.50(+1.61%) |
Nov 18, 2021 | 218.29 | 218.31 | 216.23 | 216.81 | 138,205 | -0.97(-0.44%) |
Nov 17, 2021 | 223.02 | 223.77 | 217.34 | 217.78 | 103,102 | -5.36(-2.40%) |
Nov 16, 2021 | 223.91 | 225.49 | 222.88 | 223.13 | 56,206 | -0.34(-0.15%) |
Nov 15, 2021 | 224.39 | 225.73 | 221.71 | 223.47 | 68,529 | +0.30(+0.13%) |
Nov 12, 2021 | 223.44 | 225.96 | 222.15 | 223.17 | 64,424 | -0.15(-0.07%) |
Nov 11, 2021 | 224.71 | 225.22 | 221.69 | 223.32 | 55,415 | -0.58(-0.26%) |
Nov 10, 2021 | 222.04 | 223.91 | 67,370 | +1.21(+0.54%) | ||
Nov 09, 2021 | 222.16 | 223.37 | 218.25 | 222.70 | 77,553 | +0.04(+0.02%) |
Nov 08, 2021 | 223.80 | 223.80 | 221.30 | 222.66 | 65,768 | -0.49(-0.22%) |
Nov 05, 2021 | 224.12 | 226.03 | 219.57 | 223.15 | 77,327 | +1.45(+0.66%) |
Nov 04, 2021 | 224.62 | 227.66 | 220.62 | 221.70 | 94,544 | -2.26(-1.01%) |
Nov 03, 2021 | 215.28 | 224.63 | 215.12 | 223.95 | 135,491 | +8.08(+3.74%) |
Nov 02, 2021 | 214.27 | 219.27 | 214.27 | 215.87 | 158,921 | +2.75(+1.29%) |
Nov 01, 2021 | 217.23 | 220.11 | 211.61 | 213.13 | 141,866 | -4.02(-1.85%) |
Oct 29, 2021 | 220.63 | 223.51 | 214.85 | 217.14 | 129,509 | -3.84(-1.74%) |
Oct 28, 2021 | 211.91 | 221.41 | 211.91 | 220.98 | 152,034 | +8.71(+4.10%) |
Oct 27, 2021 | 215.91 | 217.87 | 211.96 | 212.27 | 544,296 | -3.91(-1.81%) |
Oct 26, 2021 | 216.99 | 216.19 | 284,855 | +0.28(+0.13%) | ||
Oct 25, 2021 | 208.50 | 216.66 | 207.41 | 215.91 | 213,716 | +7.35(+3.52%) |
Oct 22, 2021 | 202.00 | 209.84 | 200.75 | 208.56 | 171,081 | +6.81(+3.38%) |
Oct 21, 2021 | 201.03 | 203.24 | 198.88 | 201.75 | 210,268 | +1.64(+0.82%) |
Oct 20, 2021 | 199.93 | 211.40 | 198.12 | 200.12 | 484,716 | -19.22(-8.76%) |
Oct 19, 2021 | 218.49 | 221.13 | 213.97 | 219.33 | 172,518 | +0.32(+0.14%) |
Oct 18, 2021 | 221.50 | 222.11 | 218.77 | 219.02 | 117,100 | -3.93(-1.76%) |
Oct 15, 2021 | 225.16 | 225.67 | 221.49 | 222.95 | 99,583 | -0.06(-0.03%) |
Oct 14, 2021 | 222.60 | 226.27 | 220.51 | 223.01 | 84,725 | +4.21(+1.92%) |
Oct 13, 2021 | 219.44 | 220.11 | 217.80 | 218.80 | 57,784 | -0.64(-0.29%) |
Oct 12, 2021 | 217.21 | 221.31 | 217.21 | 219.44 | 52,609 | +1.53(+0.70%) |
Oct 11, 2021 | 221.49 | 222.03 | 217.91 | 217.91 | 29,925 | -3.52(-1.59%) |
Oct 08, 2021 | 222.74 | 223.02 | 217.62 | 221.43 | 59,900 | -1.57(-0.71%) |
Oct 07, 2021 | 221.71 | 225.52 | 221.71 | 223.00 | 78,829 | +2.07(+0.94%) |
Oct 06, 2021 | 222.33 | 225.81 | 219.90 | 220.93 | 63,804 | -2.97(-1.32%) |
Oct 05, 2021 | 221.82 | 226.39 | 221.75 | 223.90 | 73,628 | +2.28(+1.03%) |
Oct 04, 2021 | 220.80 | 222.44 | 216.80 | 221.62 | 88,972 | -0.24(-0.11%) |