Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.38 | 241.16 | 237.99 | 238.27 | 1,099,311 | -1.10(-0.46%) |
Dec 30, 2021 | 241.22 | 243.39 | 239.18 | 239.38 | 879,823 | -1.83(-0.76%) |
Dec 29, 2021 | 238.26 | 242.00 | 237.89 | 241.20 | 962,585 | +2.71(+1.14%) |
Dec 28, 2021 | 241.17 | 241.99 | 237.89 | 238.49 | 1,028,697 | -2.21(-0.92%) |
Dec 27, 2021 | 238.62 | 240.90 | 237.34 | 240.69 | 826,517 | +3.91(+1.65%) |
Dec 23, 2021 | 236.00 | 238.62 | 235.01 | 236.79 | 1,200,790 | +0.92(+0.39%) |
Dec 22, 2021 | 232.52 | 236.00 | 232.03 | 235.87 | 1,164,199 | +3.84(+1.65%) |
Dec 21, 2021 | 230.43 | 232.37 | 227.09 | 232.03 | 1,545,984 | +3.30(+1.44%) |
Dec 20, 2021 | 228.47 | 229.01 | 224.72 | 228.73 | 1,149,670 | -0.05(-0.02%) |
Dec 17, 2021 | 227.09 | 230.82 | 226.75 | 228.78 | 3,116,267 | +1.47(+0.64%) |
Dec 16, 2021 | 226.64 | 228.55 | 225.35 | 227.32 | 1,576,687 | +0.71(+0.31%) |
Dec 15, 2021 | 224.84 | 226.78 | 221.82 | 226.60 | 1,886,355 | +3.92(+1.76%) |
Dec 14, 2021 | 224.57 | 225.54 | 221.10 | 222.69 | 1,804,698 | -4.19(-1.85%) |
Dec 13, 2021 | 226.09 | 227.53 | 223.60 | 226.88 | 1,189,052 | +0.89(+0.39%) |
Dec 10, 2021 | 224.47 | 226.44 | 223.83 | 225.99 | 1,216,809 | +1.26(+0.56%) |
Dec 09, 2021 | 224.09 | 225.54 | 221.95 | 224.73 | 1,134,159 | +0.53(+0.24%) |
Dec 08, 2021 | 222.17 | 224.43 | 221.39 | 224.20 | 1,476,681 | +3.83(+1.74%) |
Dec 07, 2021 | 220.14 | 222.11 | 218.74 | 220.37 | 1,328,090 | +2.66(+1.22%) |
Dec 06, 2021 | 217.63 | 219.69 | 215.78 | 217.71 | 1,241,252 | -0.35(-0.16%) |
Dec 03, 2021 | 219.55 | 220.78 | 215.28 | 218.06 | 1,515,175 | +0.14(+0.06%) |
Dec 02, 2021 | 214.81 | 218.67 | 214.32 | 217.92 | 1,746,860 | +3.45(+1.61%) |
Dec 01, 2021 | 217.10 | 219.48 | 214.08 | 214.48 | 2,092,113 | -2.32(-1.07%) |
Nov 30, 2021 | 217.54 | 221.01 | 215.31 | 216.80 | 3,920,940 | -1.47(-0.68%) |
Nov 29, 2021 | 216.22 | 220.24 | 215.48 | 218.28 | 1,425,243 | +4.13(+1.93%) |
Nov 26, 2021 | 215.47 | 220.63 | 213.34 | 214.15 | 1,000,091 | -3.76(-1.73%) |
Nov 24, 2021 | 218.36 | 219.65 | 215.85 | 217.90 | 1,206,415 | -0.48(-0.22%) |
Nov 23, 2021 | 217.83 | 219.99 | 215.69 | 218.38 | 1,125,203 | -0.66(-0.30%) |
Nov 22, 2021 | 221.35 | 223.49 | 219.05 | 219.05 | 1,695,521 | -2.04(-0.92%) |
Nov 19, 2021 | 221.16 | 222.94 | 218.91 | 221.09 | 1,776,693 | +0.87(+0.39%) |
Nov 18, 2021 | 219.03 | 220.43 | 219.87 | 220.22 | 1,747,509 | +3.58(+1.65%) |
Nov 17, 2021 | 215.78 | 217.35 | 212.30 | 216.63 | 1,378,517 | +1.65(+0.77%) |
Nov 16, 2021 | 210.95 | 216.32 | 210.95 | 214.99 | 1,235,421 | +4.02(+1.91%) |
Nov 15, 2021 | 212.03 | 212.18 | 210.56 | 210.96 | 941,141 | -0.77(-0.36%) |
Nov 12, 2021 | 211.60 | 212.47 | 210.34 | 211.73 | 1,215,784 | +1.13(+0.54%) |
Nov 11, 2021 | 211.86 | 212.19 | 210.30 | 210.60 | 1,372,552 | -0.87(-0.41%) |
Nov 10, 2021 | 214.28 | 210.93 | 211.47 | 1,364,190 | -3.56(-1.65%) | |
Nov 09, 2021 | 212.55 | 215.16 | 212.23 | 215.02 | 1,661,891 | +2.36(+1.11%) |
Nov 08, 2021 | 212.97 | 213.24 | 210.67 | 212.66 | 1,035,699 | +1.04(+0.49%) |
Nov 05, 2021 | 212.86 | 213.33 | 209.65 | 211.62 | 1,769,808 | -1.01(-0.48%) |
Nov 04, 2021 | 208.95 | 212.76 | 207.97 | 212.63 | 1,993,885 | +6.48(+3.14%) |
Nov 03, 2021 | 206.91 | 207.97 | 203.85 | 206.15 | 2,279,095 | -1.05(-0.50%) |
Nov 02, 2021 | 209.69 | 210.31 | 206.32 | 207.19 | 2,829,623 | -1.37(-0.66%) |
Nov 01, 2021 | 210.73 | 211.11 | 207.94 | 208.56 | 1,355,868 | -2.54(-1.20%) |
Oct 29, 2021 | 208.13 | 211.80 | 207.72 | 211.10 | 2,178,912 | +3.45(+1.66%) |
Oct 28, 2021 | 204.89 | 208.38 | 204.63 | 207.65 | 1,100,026 | +3.26(+1.60%) |
Oct 27, 2021 | 205.05 | 205.84 | 203.82 | 204.39 | 1,666,511 | -0.92(-0.45%) |
Oct 26, 2021 | 205.78 | 205.31 | 1,250,849 | -0.98(-0.47%) | ||
Oct 25, 2021 | 203.64 | 206.53 | 201.97 | 206.28 | 1,255,781 | +2.94(+1.44%) |
Oct 22, 2021 | 202.88 | 203.90 | 201.72 | 203.35 | 1,132,418 | -0.11(-0.05%) |
Oct 21, 2021 | 201.95 | 203.61 | 200.23 | 203.45 | 981,266 | +2.25(+1.12%) |
Oct 20, 2021 | 200.75 | 201.49 | 199.77 | 201.20 | 815,023 | +1.82(+0.91%) |
Oct 19, 2021 | 198.75 | 201.06 | 198.67 | 199.38 | 834,380 | +1.67(+0.84%) |
Oct 18, 2021 | 196.98 | 197.91 | 195.79 | 197.71 | 870,310 | +0.50(+0.25%) |
Oct 15, 2021 | 196.15 | 197.78 | 195.16 | 197.21 | 1,267,211 | +1.78(+0.91%) |
Oct 14, 2021 | 193.90 | 196.77 | 193.90 | 195.43 | 1,348,126 | +2.86(+1.48%) |
Oct 13, 2021 | 192.09 | 194.02 | 190.94 | 192.57 | 1,254,881 | +0.30(+0.16%) |
Oct 12, 2021 | 193.97 | 194.43 | 190.92 | 192.27 | 1,433,534 | -0.49(-0.25%) |
Oct 11, 2021 | 192.67 | 194.17 | 191.18 | 192.76 | 924,838 | -0.22(-0.12%) |
Oct 08, 2021 | 195.05 | 195.69 | 191.60 | 192.98 | 1,113,126 | -1.10(-0.57%) |
Oct 07, 2021 | 192.07 | 196.45 | 192.07 | 194.08 | 1,121,169 | +3.15(+1.65%) |
Oct 06, 2021 | 190.82 | 191.22 | 188.66 | 190.93 | 1,604,351 | -0.66(-0.35%) |
Oct 05, 2021 | 190.39 | 192.60 | 188.87 | 191.59 | 2,553,429 | +2.70(+1.43%) |
Oct 04, 2021 | 190.35 | 191.14 | 186.20 | 188.89 | 1,991,603 | -2.44(-1.27%) |