Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 200.70 | 201.41 | 199.93 | 200.07 | 3,518,106 | -0.48(-0.24%) |
Dec 30, 2021 | 200.59 | 202.31 | 200.37 | 200.55 | 3,648,096 | -0.72(-0.36%) |
Dec 29, 2021 | 201.36 | 201.77 | 200.00 | 201.27 | 3,873,585 | +0.40(+0.20%) |
Dec 28, 2021 | 201.23 | 201.94 | 200.53 | 200.87 | 4,243,871 | +0.09(+0.04%) |
Dec 27, 2021 | 199.22 | 201.39 | 199.13 | 200.78 | 4,306,137 | +1.94(+0.97%) |
Dec 23, 2021 | 196.37 | 199.37 | 196.07 | 198.84 | 5,410,161 | +2.72(+1.39%) |
Dec 22, 2021 | 193.24 | 196.33 | 192.89 | 196.12 | 5,871,049 | +3.51(+1.82%) |
Dec 21, 2021 | 189.75 | 192.66 | 188.28 | 192.61 | 6,912,999 | +4.86(+2.59%) |
Dec 20, 2021 | 187.78 | 188.17 | 185.84 | 187.75 | 11,408,221 | -3.08(-1.61%) |
Dec 17, 2021 | 190.53 | 193.12 | 189.22 | 190.83 | 12,045,766 | -1.31(-0.68%) |
Dec 16, 2021 | 197.43 | 197.78 | 191.88 | 192.14 | 9,399,074 | -4.34(-2.21%) |
Dec 15, 2021 | 193.33 | 196.57 | 190.74 | 196.48 | 9,743,649 | +2.46(+1.27%) |
Dec 14, 2021 | 192.99 | 194.57 | 191.86 | 194.01 | 7,865,681 | -1.13(-0.58%) |
Dec 13, 2021 | 199.14 | 199.47 | 194.63 | 195.15 | 7,673,165 | -5.16(-2.58%) |
Dec 10, 2021 | 199.88 | 200.37 | 197.48 | 200.31 | 7,354,532 | +1.39(+0.70%) |
Dec 09, 2021 | 201.61 | 201.92 | 198.85 | 198.92 | 6,016,641 | -3.51(-1.73%) |
Dec 08, 2021 | 202.06 | 202.77 | 200.84 | 202.43 | 6,134,219 | +0.51(+0.25%) |
Dec 07, 2021 | 200.60 | 202.56 | 200.11 | 201.92 | 7,099,421 | +4.60(+2.33%) |
Dec 06, 2021 | 195.87 | 199.09 | 193.14 | 197.32 | 11,986,477 | +2.23(+1.14%) |
Dec 03, 2021 | 199.70 | 200.29 | 193.09 | 195.09 | 14,607,277 | -3.87(-1.94%) |
Dec 02, 2021 | 197.22 | 199.90 | 195.99 | 198.96 | 17,033,370 | +2.79(+1.42%) |
Dec 01, 2021 | 202.03 | 203.98 | 196.03 | 196.16 | 13,273,800 | -3.61(-1.81%) |
Nov 30, 2021 | 202.04 | 203.32 | 198.70 | 199.77 | 13,526,828 | -2.74(-1.35%) |
Nov 29, 2021 | 202.03 | 204.12 | 201.52 | 202.50 | 8,579,181 | +3.10(+1.55%) |
Nov 26, 2021 | 201.61 | 202.30 | 199.07 | 199.41 | 7,843,830 | -5.59(-2.73%) |
Nov 24, 2021 | 202.42 | 205.62 | 201.34 | 205.00 | 8,361,691 | +0.42(+0.21%) |
Nov 23, 2021 | 206.26 | 207.39 | 201.77 | 204.58 | 11,749,885 | -1.50(-0.73%) |
Nov 22, 2021 | 207.92 | 210.15 | 205.22 | 206.07 | 9,430,951 | -0.52(-0.25%) |
Nov 19, 2021 | 205.70 | 207.15 | 205.28 | 206.59 | 7,670,042 | +0.89(+0.43%) |
Nov 18, 2021 | 204.45 | 205.82 | 203.37 | 205.70 | 7,575,172 | +2.31(+1.13%) |
Nov 17, 2021 | 202.96 | 204.62 | 202.57 | 203.39 | 8,465,022 | +1.29(+0.64%) |
Nov 16, 2021 | 199.22 | 202.56 | 199.18 | 202.10 | 5,779,543 | +3.14(+1.58%) |
Nov 15, 2021 | 199.28 | 199.66 | 197.82 | 198.97 | 5,429,374 | -0.17(-0.08%) |
Nov 12, 2021 | 198.53 | 199.39 | 197.25 | 199.13 | 5,288,377 | +0.66(+0.33%) |
Nov 11, 2021 | 201.13 | 201.14 | 198.38 | 198.47 | 6,353,713 | -0.54(-0.27%) |
Nov 10, 2021 | 198.45 | 199.01 | 11,609,740 | -0.74(-0.37%) | ||
Nov 09, 2021 | 204.24 | 204.50 | 199.17 | 199.75 | 16,938,270 | -3.76(-1.85%) |
Nov 08, 2021 | 204.23 | 206.00 | 203.43 | 203.51 | 5,994,277 | -2.92(-1.42%) |
Nov 05, 2021 | 206.41 | 207.84 | 206.24 | 206.43 | 4,928,223 | +1.32(+0.64%) |
Nov 04, 2021 | 203.36 | 205.91 | 203.11 | 205.11 | 5,937,373 | +2.73(+1.35%) |
Nov 03, 2021 | 198.76 | 202.51 | 198.58 | 202.39 | 6,557,637 | +3.58(+1.80%) |
Nov 02, 2021 | 198.44 | 200.02 | 197.80 | 198.81 | 6,938,067 | -1.35(-0.67%) |
Nov 01, 2021 | 198.00 | 200.20 | 196.82 | 200.16 | 5,748,514 | +3.60(+1.83%) |
Oct 29, 2021 | 193.81 | 196.66 | 193.27 | 196.55 | 4,353,684 | +0.51(+0.26%) |
Oct 28, 2021 | 195.10 | 196.62 | 194.55 | 196.05 | 4,607,555 | +2.57(+1.33%) |
Oct 27, 2021 | 193.94 | 195.30 | 193.42 | 193.48 | 5,027,724 | +0.43(+0.22%) |
Oct 26, 2021 | 193.86 | 193.05 | 7,690,972 | +0.03(+0.02%) | ||
Oct 25, 2021 | 189.99 | 193.84 | 189.22 | 193.02 | 5,668,070 | +4.67(+2.48%) |
Oct 22, 2021 | 188.90 | 189.38 | 187.51 | 188.35 | 3,774,618 | -0.67(-0.36%) |
Oct 21, 2021 | 185.97 | 189.13 | 185.96 | 189.02 | 3,648,517 | +2.74(+1.47%) |
Oct 20, 2021 | 186.42 | 187.11 | 185.96 | 186.28 | 4,915,766 | -0.14(-0.07%) |
Oct 19, 2021 | 187.39 | 187.39 | 186.23 | 186.42 | 2,972,015 | -0.53(-0.28%) |
Oct 18, 2021 | 184.30 | 187.07 | 184.29 | 186.95 | 4,025,504 | +2.26(+1.22%) |
Oct 15, 2021 | 183.04 | 184.76 | 182.77 | 184.69 | 4,460,716 | +2.78(+1.53%) |
Oct 14, 2021 | 181.07 | 182.20 | 180.87 | 181.91 | 3,845,162 | +1.89(+1.05%) |
Oct 13, 2021 | 179.69 | 180.51 | 178.60 | 180.02 | 5,544,335 | +0.88(+0.49%) |
Oct 12, 2021 | 178.82 | 179.86 | 178.33 | 179.14 | 5,261,458 | +1.41(+0.79%) |
Oct 11, 2021 | 178.39 | 179.80 | 177.72 | 177.73 | 3,396,147 | -0.72(-0.41%) |
Oct 08, 2021 | 179.35 | 179.51 | 178.29 | 178.46 | 3,786,327 | -0.82(-0.46%) |
Oct 07, 2021 | 178.06 | 179.95 | 177.87 | 179.28 | 3,857,609 | +2.75(+1.56%) |
Oct 06, 2021 | 174.88 | 176.74 | 174.17 | 176.53 | 5,256,391 | +0.56(+0.32%) |
Oct 05, 2021 | 175.88 | 177.59 | 175.47 | 175.97 | 5,696,488 | +0.70(+0.40%) |
Oct 04, 2021 | 177.21 | 177.72 | 174.68 | 175.27 | 9,463,305 | -1.40(-0.79%) |