Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 235.95 | 236.83 | 234.56 | 235.73 | 55,667 | +0.12(+0.05%) |
Dec 30, 2021 | 235.85 | 238.16 | 234.38 | 235.62 | 47,005 | -0.68(-0.29%) |
Dec 29, 2021 | 236.56 | 238.09 | 235.16 | 236.29 | 78,558 | +0.98(+0.42%) |
Dec 28, 2021 | 234.94 | 239.03 | 234.94 | 235.31 | 58,661 | +0.95(+0.41%) |
Dec 27, 2021 | 236.92 | 237.58 | 232.16 | 234.36 | 71,385 | -1.76(-0.75%) |
Dec 23, 2021 | 243.58 | 245.92 | 235.59 | 236.12 | 97,690 | -7.46(-3.06%) |
Dec 22, 2021 | 242.25 | 244.48 | 237.87 | 243.58 | 83,665 | -0.26(-0.11%) |
Dec 21, 2021 | 235.12 | 244.64 | 235.12 | 243.84 | 143,391 | +9.17(+3.91%) |
Dec 20, 2021 | 226.46 | 234.73 | 225.49 | 234.66 | 95,109 | +6.47(+2.83%) |
Dec 17, 2021 | 226.61 | 229.22 | 223.49 | 228.20 | 367,802 | +3.16(+1.40%) |
Dec 16, 2021 | 230.95 | 232.22 | 224.39 | 225.04 | 89,689 | -4.86(-2.11%) |
Dec 15, 2021 | 231.07 | 234.36 | 228.78 | 229.89 | 91,092 | -2.19(-0.94%) |
Dec 14, 2021 | 226.53 | 233.76 | 226.53 | 232.08 | 74,063 | +4.00(+1.75%) |
Dec 13, 2021 | 225.09 | 229.77 | 225.09 | 228.08 | 51,643 | +1.64(+0.72%) |
Dec 10, 2021 | 227.86 | 228.36 | 226.19 | 226.44 | 37,374 | -0.07(-0.03%) |
Dec 09, 2021 | 229.04 | 232.19 | 225.78 | 226.51 | 54,458 | -4.49(-1.94%) |
Dec 08, 2021 | 227.64 | 231.34 | 227.21 | 231.00 | 62,999 | +4.08(+1.80%) |
Dec 07, 2021 | 228.63 | 231.90 | 226.38 | 226.93 | 70,444 | -1.62(-0.71%) |
Dec 06, 2021 | 217.43 | 229.21 | 217.43 | 228.54 | 102,576 | +12.17(+5.62%) |
Dec 03, 2021 | 217.74 | 219.77 | 214.57 | 216.38 | 69,629 | -1.50(-0.69%) |
Dec 02, 2021 | 215.32 | 220.39 | 215.32 | 217.88 | 57,577 | +2.57(+1.19%) |
Dec 01, 2021 | 216.69 | 220.62 | 215.31 | 215.31 | 61,109 | -0.88(-0.41%) |
Nov 30, 2021 | 222.05 | 224.14 | 214.91 | 216.18 | 71,693 | -7.80(-3.48%) |
Nov 29, 2021 | 228.21 | 230.41 | 223.92 | 223.98 | 78,682 | -4.23(-1.85%) |
Nov 26, 2021 | 224.69 | 231.21 | 224.40 | 228.21 | 88,699 | +2.46(+1.09%) |
Nov 24, 2021 | 225.07 | 227.24 | 223.30 | 225.75 | 103,624 | -0.14(-0.06%) |
Nov 23, 2021 | 223.82 | 229.09 | 223.30 | 225.89 | 91,623 | +1.14(+0.51%) |
Nov 22, 2021 | 221.69 | 225.94 | 221.69 | 224.75 | 74,396 | +2.82(+1.27%) |
Nov 19, 2021 | 218.67 | 223.07 | 218.67 | 221.93 | 78,605 | +3.53(+1.61%) |
Nov 18, 2021 | 219.89 | 219.91 | 217.82 | 218.40 | 137,198 | -0.97(-0.44%) |
Nov 17, 2021 | 224.65 | 225.41 | 218.93 | 219.37 | 102,352 | -5.40(-2.40%) |
Nov 16, 2021 | 225.55 | 227.14 | 224.52 | 224.77 | 55,797 | -0.34(-0.15%) |
Nov 15, 2021 | 226.04 | 227.39 | 223.34 | 225.10 | 68,030 | +0.30(+0.13%) |
Nov 12, 2021 | 225.08 | 227.62 | 223.78 | 224.81 | 63,955 | -0.15(-0.07%) |
Nov 11, 2021 | 226.36 | 226.87 | 223.31 | 224.96 | 55,011 | -0.59(-0.26%) |
Nov 10, 2021 | 223.67 | 225.55 | 66,879 | +1.22(+0.54%) | ||
Nov 09, 2021 | 223.79 | 225.01 | 219.85 | 224.33 | 76,988 | +0.04(+0.02%) |
Nov 08, 2021 | 225.44 | 225.44 | 222.93 | 224.30 | 65,289 | -0.49(-0.22%) |
Nov 05, 2021 | 225.76 | 227.69 | 221.18 | 224.79 | 76,764 | +1.46(+0.66%) |
Nov 04, 2021 | 226.27 | 229.33 | 222.24 | 223.32 | 93,855 | -2.27(-1.01%) |
Nov 03, 2021 | 216.86 | 226.28 | 216.70 | 225.60 | 134,504 | +8.14(+3.74%) |
Nov 02, 2021 | 215.84 | 220.88 | 215.84 | 217.45 | 157,764 | +2.77(+1.29%) |
Nov 01, 2021 | 218.82 | 221.72 | 213.17 | 214.69 | 140,833 | -4.05(-1.85%) |
Oct 29, 2021 | 222.25 | 225.15 | 216.42 | 218.74 | 128,566 | -3.86(-1.74%) |
Oct 28, 2021 | 213.47 | 223.03 | 213.47 | 222.60 | 150,927 | +8.77(+4.10%) |
Oct 27, 2021 | 217.49 | 219.47 | 213.51 | 213.83 | 540,333 | -3.94(-1.81%) |
Oct 26, 2021 | 218.58 | 217.77 | 282,780 | +0.28(+0.13%) | ||
Oct 25, 2021 | 210.03 | 218.25 | 208.93 | 217.49 | 212,159 | +7.40(+3.52%) |
Oct 22, 2021 | 203.48 | 211.38 | 202.22 | 210.09 | 169,835 | +6.86(+3.38%) |
Oct 21, 2021 | 202.51 | 204.74 | 200.34 | 203.23 | 208,737 | +1.65(+0.82%) |
Oct 20, 2021 | 201.39 | 212.95 | 199.57 | 201.58 | 481,186 | -19.36(-8.76%) |
Oct 19, 2021 | 220.09 | 222.75 | 215.54 | 220.94 | 171,261 | +0.32(+0.14%) |
Oct 18, 2021 | 223.12 | 223.74 | 220.38 | 220.62 | 116,248 | -3.96(-1.76%) |
Oct 15, 2021 | 226.81 | 227.32 | 223.11 | 224.59 | 98,857 | -0.06(-0.03%) |
Oct 14, 2021 | 224.24 | 227.93 | 222.13 | 224.64 | 84,109 | +4.24(+1.92%) |
Oct 13, 2021 | 221.05 | 221.73 | 219.39 | 220.40 | 57,363 | -0.64(-0.29%) |
Oct 12, 2021 | 218.80 | 222.94 | 218.80 | 221.05 | 52,226 | +1.54(+0.70%) |
Oct 11, 2021 | 223.11 | 223.65 | 219.51 | 219.51 | 29,707 | -3.54(-1.59%) |
Oct 08, 2021 | 224.37 | 224.66 | 219.22 | 223.05 | 59,464 | -1.59(-0.71%) |
Oct 07, 2021 | 223.33 | 227.18 | 223.33 | 224.64 | 78,255 | +2.08(+0.94%) |
Oct 06, 2021 | 223.96 | 227.46 | 221.52 | 222.56 | 63,339 | -2.99(-1.32%) |
Oct 05, 2021 | 223.45 | 228.05 | 223.38 | 225.54 | 73,091 | +2.30(+1.03%) |
Oct 04, 2021 | 222.42 | 224.07 | 218.39 | 223.25 | 88,324 | -0.24(-0.11%) |