Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.94 | 241.74 | 238.56 | 238.84 | 1,096,703 | -1.10(-0.46%) |
Dec 30, 2021 | 241.79 | 243.97 | 239.75 | 239.94 | 877,735 | -1.83(-0.76%) |
Dec 29, 2021 | 238.83 | 242.58 | 238.46 | 241.78 | 960,301 | +2.72(+1.14%) |
Dec 28, 2021 | 241.75 | 242.57 | 238.45 | 239.05 | 1,026,256 | -2.21(-0.92%) |
Dec 27, 2021 | 239.19 | 241.47 | 237.91 | 241.27 | 824,556 | +3.91(+1.65%) |
Dec 23, 2021 | 236.56 | 239.19 | 235.57 | 237.35 | 1,197,941 | +0.92(+0.39%) |
Dec 22, 2021 | 233.07 | 236.56 | 232.58 | 236.43 | 1,161,436 | +3.85(+1.65%) |
Dec 21, 2021 | 230.98 | 232.92 | 227.63 | 232.58 | 1,542,316 | +3.31(+1.44%) |
Dec 20, 2021 | 229.01 | 229.56 | 225.25 | 229.28 | 1,146,942 | -0.05(-0.02%) |
Dec 17, 2021 | 227.63 | 231.37 | 227.29 | 229.32 | 3,108,872 | +1.47(+0.64%) |
Dec 16, 2021 | 227.18 | 229.09 | 225.89 | 227.86 | 1,572,945 | +0.71(+0.31%) |
Dec 15, 2021 | 225.37 | 227.32 | 222.35 | 227.14 | 1,881,879 | +3.93(+1.76%) |
Dec 14, 2021 | 225.11 | 226.08 | 221.62 | 223.22 | 1,800,416 | -4.20(-1.85%) |
Dec 13, 2021 | 226.62 | 228.07 | 224.13 | 227.42 | 1,186,230 | +0.89(+0.39%) |
Dec 10, 2021 | 225.01 | 226.98 | 224.36 | 226.53 | 1,213,922 | +1.26(+0.56%) |
Dec 09, 2021 | 224.62 | 226.08 | 222.47 | 225.26 | 1,131,467 | +0.53(+0.24%) |
Dec 08, 2021 | 222.70 | 224.96 | 221.92 | 224.74 | 1,473,177 | +3.84(+1.74%) |
Dec 07, 2021 | 220.66 | 222.64 | 219.26 | 220.90 | 1,324,938 | +2.67(+1.22%) |
Dec 06, 2021 | 218.15 | 220.21 | 216.29 | 218.23 | 1,238,306 | -0.35(-0.16%) |
Dec 03, 2021 | 220.08 | 221.30 | 215.79 | 218.58 | 1,511,580 | +0.14(+0.06%) |
Dec 02, 2021 | 215.32 | 219.19 | 214.83 | 218.44 | 1,742,715 | +3.46(+1.61%) |
Dec 01, 2021 | 217.62 | 220.00 | 214.59 | 214.99 | 2,087,149 | -2.33(-1.07%) |
Nov 30, 2021 | 218.06 | 221.53 | 215.83 | 217.32 | 3,911,636 | -1.48(-0.68%) |
Nov 29, 2021 | 216.74 | 220.76 | 216.00 | 218.79 | 1,421,861 | +4.14(+1.93%) |
Nov 26, 2021 | 215.99 | 221.15 | 213.85 | 214.65 | 997,718 | -3.77(-1.73%) |
Nov 24, 2021 | 218.88 | 220.17 | 216.37 | 218.42 | 1,203,552 | -0.48(-0.22%) |
Nov 23, 2021 | 218.34 | 220.52 | 216.20 | 218.90 | 1,122,533 | -0.67(-0.30%) |
Nov 22, 2021 | 221.88 | 224.02 | 219.57 | 219.57 | 1,691,497 | -2.05(-0.92%) |
Nov 19, 2021 | 221.68 | 223.47 | 219.43 | 221.61 | 1,772,477 | +0.87(+0.39%) |
Nov 18, 2021 | 219.55 | 220.96 | 220.39 | 220.74 | 1,743,362 | +3.59(+1.65%) |
Nov 17, 2021 | 216.30 | 217.87 | 212.80 | 217.15 | 1,375,246 | +1.65(+0.77%) |
Nov 16, 2021 | 211.45 | 216.84 | 211.45 | 215.50 | 1,232,490 | +4.03(+1.91%) |
Nov 15, 2021 | 212.53 | 212.69 | 211.06 | 211.46 | 938,908 | -0.77(-0.36%) |
Nov 12, 2021 | 212.10 | 212.98 | 210.84 | 212.24 | 1,212,899 | +1.14(+0.54%) |
Nov 11, 2021 | 212.36 | 212.70 | 210.80 | 211.10 | 1,369,295 | -0.87(-0.41%) |
Nov 10, 2021 | 214.79 | 211.43 | 211.97 | 1,360,952 | -3.56(-1.65%) | |
Nov 09, 2021 | 213.06 | 215.67 | 212.74 | 215.53 | 1,657,948 | +2.37(+1.11%) |
Nov 08, 2021 | 213.48 | 213.74 | 211.17 | 213.17 | 1,033,242 | +1.05(+0.49%) |
Nov 05, 2021 | 213.36 | 213.84 | 210.15 | 212.12 | 1,765,608 | -1.02(-0.48%) |
Nov 04, 2021 | 209.45 | 213.26 | 208.47 | 213.14 | 1,989,154 | +6.50(+3.15%) |
Nov 03, 2021 | 207.40 | 208.47 | 204.34 | 206.64 | 2,273,687 | -1.05(-0.50%) |
Nov 02, 2021 | 210.19 | 210.81 | 206.81 | 207.69 | 2,822,908 | -1.37(-0.66%) |
Nov 01, 2021 | 211.23 | 211.61 | 208.43 | 209.06 | 1,352,651 | -2.54(-1.20%) |
Oct 29, 2021 | 208.62 | 212.30 | 208.21 | 211.60 | 2,173,742 | +3.46(+1.66%) |
Oct 28, 2021 | 205.38 | 208.88 | 205.12 | 208.15 | 1,097,416 | +3.27(+1.60%) |
Oct 27, 2021 | 205.54 | 206.33 | 204.31 | 204.88 | 1,662,557 | -0.92(-0.45%) |
Oct 26, 2021 | 206.26 | 205.80 | 1,247,881 | -0.98(-0.47%) | ||
Oct 25, 2021 | 204.12 | 207.02 | 202.45 | 206.77 | 1,252,801 | +2.94(+1.44%) |
Oct 22, 2021 | 203.36 | 204.38 | 202.20 | 203.83 | 1,129,731 | -0.11(-0.05%) |
Oct 21, 2021 | 202.43 | 204.09 | 200.70 | 203.94 | 978,937 | +2.26(+1.12%) |
Oct 20, 2021 | 201.23 | 201.97 | 200.24 | 201.68 | 813,089 | +1.83(+0.91%) |
Oct 19, 2021 | 199.23 | 201.54 | 199.14 | 199.85 | 832,400 | +1.67(+0.84%) |
Oct 18, 2021 | 197.45 | 198.38 | 196.25 | 198.18 | 868,245 | +0.50(+0.25%) |
Oct 15, 2021 | 196.62 | 198.25 | 195.63 | 197.68 | 1,264,204 | +1.79(+0.91%) |
Oct 14, 2021 | 194.36 | 197.24 | 194.36 | 195.89 | 1,344,927 | +2.86(+1.48%) |
Oct 13, 2021 | 192.55 | 194.49 | 191.40 | 193.03 | 1,251,903 | +0.30(+0.16%) |
Oct 12, 2021 | 194.43 | 194.90 | 191.38 | 192.73 | 1,430,133 | -0.49(-0.25%) |
Oct 11, 2021 | 193.13 | 194.63 | 191.63 | 193.21 | 922,643 | -0.22(-0.12%) |
Oct 08, 2021 | 195.51 | 196.16 | 192.06 | 193.44 | 1,110,484 | -1.11(-0.57%) |
Oct 07, 2021 | 192.53 | 196.92 | 192.53 | 194.54 | 1,118,508 | +3.16(+1.65%) |
Oct 06, 2021 | 191.28 | 191.67 | 189.10 | 191.39 | 1,600,544 | -0.66(-0.35%) |
Oct 05, 2021 | 190.84 | 193.06 | 189.31 | 192.05 | 2,547,370 | +2.71(+1.43%) |
Oct 04, 2021 | 190.80 | 191.59 | 186.65 | 189.34 | 1,986,877 | -2.44(-1.27%) |