Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 212.58 | 213.09 | 211.88 | 211.95 | 166,989 | -0.80(-0.38%) |
Dec 30, 2021 | 213.51 | 214.15 | 212.61 | 212.76 | 154,240 | -0.85(-0.40%) |
Dec 29, 2021 | 213.47 | 213.89 | 212.73 | 213.61 | 227,025 | +0.26(+0.12%) |
Dec 28, 2021 | 213.92 | 214.29 | 213.08 | 213.35 | 225,828 | -0.36(-0.17%) |
Dec 27, 2021 | 211.45 | 213.70 | 211.45 | 213.70 | 258,253 | +3.00(+1.42%) |
Dec 23, 2021 | 209.95 | 211.44 | 209.84 | 210.71 | 212,621 | +1.15(+0.55%) |
Dec 22, 2021 | 207.12 | 209.61 | 207.07 | 209.56 | 286,935 | +2.34(+1.13%) |
Dec 21, 2021 | 205.32 | 207.29 | 203.96 | 207.21 | 345,966 | +3.38(+1.66%) |
Dec 20, 2021 | 203.55 | 204.07 | 202.30 | 203.84 | 389,772 | -2.12(-1.03%) |
Dec 17, 2021 | 206.64 | 207.78 | 204.90 | 205.96 | 351,806 | -2.31(-1.11%) |
Dec 16, 2021 | 211.41 | 211.49 | 207.51 | 208.27 | 281,339 | -2.34(-1.11%) |
Dec 15, 2021 | 206.96 | 210.69 | 205.79 | 210.61 | 304,482 | +3.56(+1.72%) |
Dec 14, 2021 | 206.72 | 207.74 | 205.39 | 207.05 | 351,160 | -1.44(-0.69%) |
Dec 13, 2021 | 210.39 | 210.57 | 208.35 | 208.49 | 653,505 | -2.10(-1.00%) |
Dec 10, 2021 | 209.65 | 210.66 | 208.72 | 210.59 | 748,920 | +2.39(+1.15%) |
Dec 09, 2021 | 208.89 | 209.35 | 208.14 | 208.19 | 137,644 | -1.23(-0.59%) |
Dec 08, 2021 | 209.21 | 209.64 | 208.24 | 209.43 | 197,817 | +0.68(+0.32%) |
Dec 07, 2021 | 207.49 | 209.04 | 207.28 | 208.75 | 214,960 | +4.14(+2.02%) |
Dec 06, 2021 | 203.52 | 205.43 | 202.14 | 204.62 | 255,153 | +2.25(+1.11%) |
Dec 03, 2021 | 205.06 | 205.51 | 200.31 | 202.37 | 216,449 | -1.83(-0.90%) |
Dec 02, 2021 | 201.74 | 204.94 | 201.59 | 204.20 | 275,919 | +2.18(+1.08%) |
Dec 01, 2021 | 206.76 | 208.05 | 201.87 | 202.02 | 877,145 | -2.27(-1.11%) |
Nov 30, 2021 | 206.47 | 207.52 | 203.93 | 204.29 | 595,173 | -3.23(-1.56%) |
Nov 29, 2021 | 207.09 | 208.21 | 206.43 | 207.52 | 157,868 | +2.68(+1.31%) |
Nov 26, 2021 | 206.61 | 207.27 | 204.43 | 204.84 | 194,469 | -4.53(-2.17%) |
Nov 24, 2021 | 208.12 | 209.51 | 207.47 | 209.37 | 242,530 | +0.44(+0.21%) |
Nov 23, 2021 | 208.60 | 209.25 | 207.35 | 208.93 | 653,934 | +0.15(+0.07%) |
Nov 22, 2021 | 210.46 | 211.86 | 208.68 | 208.78 | 243,240 | -0.75(-0.36%) |
Nov 19, 2021 | 209.69 | 210.27 | 209.19 | 209.53 | 118,927 | +0.05(+0.02%) |
Nov 18, 2021 | 208.90 | 209.80 | 207.94 | 209.49 | 128,485 | +1.18(+0.57%) |
Nov 17, 2021 | 208.50 | 208.93 | 208.08 | 208.31 | 192,777 | -0.41(-0.20%) |
Nov 16, 2021 | 207.68 | 209.06 | 207.65 | 208.72 | 119,419 | +0.89(+0.43%) |
Nov 15, 2021 | 208.36 | 208.66 | 207.20 | 207.84 | 143,428 | -0.06(-0.03%) |
Nov 12, 2021 | 206.93 | 208.11 | 206.34 | 207.90 | 137,268 | +1.60(+0.78%) |
Nov 11, 2021 | 207.29 | 207.29 | 206.25 | 206.29 | 169,722 | -0.11(-0.05%) |
Nov 10, 2021 | 207.01 | 206.40 | 254,293 | -1.64(-0.79%) | ||
Nov 09, 2021 | 209.56 | 209.56 | 207.35 | 208.04 | 189,774 | -1.12(-0.53%) |
Nov 08, 2021 | 209.56 | 209.87 | 208.90 | 209.16 | 241,578 | -0.08(-0.04%) |
Nov 05, 2021 | 209.45 | 210.17 | 208.61 | 209.24 | 158,421 | +0.63(+0.30%) |
Nov 04, 2021 | 207.65 | 208.61 | 207.38 | 208.61 | 73,919 | +1.46(+0.70%) |
Nov 03, 2021 | 205.54 | 207.21 | 205.18 | 207.15 | 174,041 | +1.67(+0.81%) |
Nov 02, 2021 | 204.59 | 205.81 | 204.58 | 205.48 | 133,268 | +0.85(+0.41%) |
Nov 01, 2021 | 205.08 | 204.66 | 203.74 | 204.63 | 135,300 | -0.02(-0.01%) |
Oct 29, 2021 | 202.44 | 204.66 | 202.28 | 204.66 | 167,431 | +0.96(+0.47%) |
Oct 28, 2021 | 202.75 | 203.84 | 202.73 | 203.70 | 172,470 | +1.68(+0.83%) |
Oct 27, 2021 | 202.47 | 203.31 | 201.97 | 202.02 | 393,170 | -0.07(-0.03%) |
Oct 26, 2021 | 202.43 | 202.09 | 223,031 | +0.48(+0.24%) | ||
Oct 25, 2021 | 200.93 | 201.72 | 199.98 | 201.61 | 150,048 | +1.25(+0.63%) |
Oct 22, 2021 | 200.53 | 200.89 | 199.40 | 200.35 | 106,782 | -0.67(-0.34%) |
Oct 21, 2021 | 200.36 | 201.10 | 200.15 | 201.03 | 67,895 | +0.24(+0.12%) |
Oct 20, 2021 | 200.48 | 200.84 | 199.96 | 200.79 | 97,129 | +0.59(+0.29%) |
Oct 19, 2021 | 199.32 | 200.20 | 199.15 | 200.20 | 107,414 | +1.48(+0.74%) |
Oct 18, 2021 | 197.11 | 198.75 | 196.74 | 198.72 | 130,882 | +0.83(+0.42%) |
Oct 15, 2021 | 197.03 | 197.91 | 196.70 | 197.89 | 181,956 | +1.93(+0.98%) |
Oct 14, 2021 | 194.65 | 196.12 | 194.50 | 195.96 | 117,696 | +3.09(+1.60%) |
Oct 13, 2021 | 192.82 | 193.21 | 191.50 | 192.88 | 512,845 | +0.56(+0.29%) |
Oct 12, 2021 | 193.63 | 193.63 | 191.94 | 192.32 | 796,530 | -0.75(-0.39%) |
Oct 11, 2021 | 194.26 | 195.52 | 193.06 | 193.07 | 170,106 | -1.57(-0.81%) |
Oct 08, 2021 | 195.20 | 195.27 | 194.26 | 194.64 | 121,092 | -0.15(-0.07%) |
Oct 07, 2021 | 194.71 | 195.99 | 194.56 | 194.79 | 121,964 | +1.41(+0.73%) |
Oct 06, 2021 | 190.51 | 193.38 | 189.86 | 193.38 | 188,832 | +1.22(+0.63%) |
Oct 05, 2021 | 190.72 | 193.24 | 190.71 | 192.16 | 215,321 | +2.24(+1.18%) |
Oct 04, 2021 | 192.27 | 192.59 | 188.93 | 189.93 | 331,816 | -2.98(-1.55%) |