Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 215.97 | 216.76 | 212.67 | 214.73 | 2,678,604 | -0.44(-0.20%) |
Dec 30, 2021 | 212.28 | 216.99 | 212.28 | 215.17 | 4,308,724 | +3.70(+1.75%) |
Dec 29, 2021 | 209.10 | 212.99 | 209.10 | 211.47 | 3,301,414 | +2.79(+1.34%) |
Dec 28, 2021 | 208.25 | 211.08 | 207.50 | 208.68 | 3,451,574 | +0.75(+0.36%) |
Dec 27, 2021 | 206.07 | 208.47 | 204.92 | 207.92 | 4,672,950 | +2.87(+1.40%) |
Dec 23, 2021 | 202.77 | 206.10 | 202.53 | 205.06 | 3,605,551 | +3.03(+1.50%) |
Dec 22, 2021 | 203.93 | 205.31 | 201.34 | 202.02 | 4,506,114 | -2.16(-1.06%) |
Dec 21, 2021 | 204.01 | 204.84 | 200.85 | 204.18 | 4,282,851 | +0.82(+0.40%) |
Dec 20, 2021 | 205.07 | 205.51 | 199.11 | 203.37 | 5,639,524 | -3.82(-1.85%) |
Dec 17, 2021 | 208.60 | 209.96 | 205.48 | 207.19 | 6,317,476 | -1.36(-0.65%) |
Dec 16, 2021 | 218.93 | 219.57 | 208.28 | 208.55 | 7,865,776 | -11.01(-5.02%) |
Dec 15, 2021 | 216.74 | 219.72 | 214.84 | 219.57 | 3,692,744 | +1.27(+0.58%) |
Dec 14, 2021 | 214.24 | 219.11 | 214.24 | 218.30 | 3,625,765 | +1.03(+0.47%) |
Dec 13, 2021 | 220.75 | 221.30 | 215.62 | 217.27 | 4,077,012 | -3.72(-1.68%) |
Dec 10, 2021 | 220.04 | 222.44 | 219.60 | 220.99 | 2,680,748 | +0.58(+0.26%) |
Dec 09, 2021 | 221.85 | 222.40 | 218.81 | 220.41 | 2,976,152 | -1.89(-0.85%) |
Dec 08, 2021 | 228.93 | 229.48 | 221.00 | 222.30 | 5,311,307 | -5.59(-2.46%) |
Dec 07, 2021 | 226.97 | 228.46 | 226.08 | 227.90 | 3,843,043 | +2.47(+1.09%) |
Dec 06, 2021 | 230.53 | 230.89 | 224.83 | 225.43 | 4,062,755 | -4.27(-1.86%) |
Dec 03, 2021 | 228.92 | 230.48 | 227.60 | 229.70 | 5,216,020 | +1.92(+0.84%) |
Dec 02, 2021 | 224.43 | 228.82 | 223.96 | 227.78 | 3,969,063 | +4.74(+2.13%) |
Dec 01, 2021 | 227.94 | 230.47 | 222.89 | 223.04 | 4,151,340 | -3.20(-1.41%) |
Nov 30, 2021 | 228.58 | 229.16 | 224.75 | 226.24 | 8,522,360 | -4.94(-2.14%) |
Nov 29, 2021 | 230.60 | 233.42 | 229.18 | 231.17 | 3,263,278 | +2.40(+1.05%) |
Nov 26, 2021 | 230.74 | 233.31 | 228.03 | 228.77 | 3,428,344 | -2.03(-0.88%) |
Nov 24, 2021 | 230.00 | 231.60 | 228.35 | 230.80 | 3,289,423 | -0.39(-0.17%) |
Nov 23, 2021 | 227.92 | 231.69 | 225.86 | 231.19 | 4,369,305 | +4.28(+1.89%) |
Nov 22, 2021 | 233.28 | 233.51 | 223.80 | 226.91 | 6,002,255 | -5.69(-2.45%) |
Nov 19, 2021 | 232.97 | 235.55 | 232.33 | 232.60 | 4,274,474 | -1.25(-0.54%) |
Nov 18, 2021 | 237.60 | 238.12 | 233.05 | 233.85 | 6,236,658 | -1.62(-0.69%) |
Nov 17, 2021 | 235.66 | 238.61 | 233.32 | 235.48 | 12,762,382 | -11.68(-4.73%) |
Nov 16, 2021 | 244.01 | 248.22 | 243.77 | 247.16 | 4,659,439 | +2.75(+1.12%) |
Nov 15, 2021 | 242.99 | 248.71 | 241.71 | 244.41 | 5,243,049 | +3.98(+1.66%) |
Nov 12, 2021 | 237.99 | 242.14 | 237.34 | 240.43 | 2,701,106 | +3.71(+1.57%) |
Nov 11, 2021 | 235.11 | 237.24 | 234.58 | 236.72 | 2,377,168 | +1.81(+0.77%) |
Nov 10, 2021 | 234.89 | 234.91 | 2,263,418 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.73 | 236.18 | 233.54 | 235.94 | 2,538,053 | +1.69(+0.72%) |
Nov 08, 2021 | 234.17 | 236.80 | 233.04 | 234.24 | 2,728,670 | -0.87(-0.37%) |
Nov 05, 2021 | 241.34 | 241.56 | 233.76 | 235.11 | 4,391,145 | -5.71(-2.37%) |
Nov 04, 2021 | 241.02 | 242.73 | 239.87 | 240.82 | 3,278,068 | +0.03(+0.01%) |
Nov 03, 2021 | 239.21 | 241.01 | 237.38 | 240.79 | 2,592,691 | +0.14(+0.06%) |
Nov 02, 2021 | 239.51 | 241.52 | 239.06 | 240.65 | 2,408,406 | +2.16(+0.91%) |
Nov 01, 2021 | 241.84 | 240.29 | 238.09 | 238.49 | 1,857,992 | -1.57(-0.65%) |
Oct 29, 2021 | 237.18 | 240.21 | 237.18 | 240.06 | 2,614,841 | +1.29(+0.54%) |
Oct 28, 2021 | 238.80 | 240.55 | 238.13 | 238.76 | 1,874,816 | +1.55(+0.65%) |
Oct 27, 2021 | 239.43 | 239.78 | 236.45 | 237.21 | 2,454,877 | -2.02(-0.85%) |
Oct 26, 2021 | 241.71 | 239.24 | 2,639,185 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.47 | 241.34 | 236.80 | 240.73 | 2,690,446 | +4.09(+1.73%) |
Oct 22, 2021 | 236.23 | 238.01 | 235.41 | 236.65 | 2,385,400 | +1.59(+0.68%) |
Oct 21, 2021 | 232.66 | 235.08 | 232.46 | 235.06 | 1,900,751 | +2.20(+0.94%) |
Oct 20, 2021 | 235.15 | 235.55 | 232.38 | 232.86 | 2,389,158 | -0.33(-0.14%) |
Oct 19, 2021 | 235.35 | 237.59 | 232.83 | 233.19 | 3,465,199 | -1.35(-0.58%) |
Oct 18, 2021 | 226.49 | 234.62 | 226.12 | 234.54 | 4,706,921 | +7.34(+3.23%) |
Oct 15, 2021 | 224.97 | 228.71 | 223.91 | 227.20 | 3,922,443 | +3.35(+1.50%) |
Oct 14, 2021 | 220.81 | 225.43 | 218.43 | 223.85 | 4,631,201 | +4.94(+2.26%) |
Oct 13, 2021 | 214.06 | 218.93 | 213.15 | 218.91 | 4,314,017 | +6.02(+2.83%) |
Oct 12, 2021 | 212.67 | 213.97 | 211.28 | 212.89 | 2,343,643 | +1.41(+0.66%) |
Oct 11, 2021 | 211.35 | 213.83 | 211.14 | 211.49 | 2,161,336 | -0.17(-0.08%) |
Oct 08, 2021 | 212.72 | 214.26 | 211.11 | 211.65 | 2,168,288 | -0.85(-0.40%) |
Oct 07, 2021 | 211.33 | 214.06 | 211.19 | 212.50 | 2,543,694 | +2.76(+1.32%) |
Oct 06, 2021 | 209.11 | 210.40 | 207.84 | 209.74 | 3,016,000 | -0.67(-0.32%) |
Oct 05, 2021 | 209.95 | 212.22 | 208.66 | 210.41 | 2,602,974 | +1.54(+0.74%) |
Oct 04, 2021 | 210.76 | 211.75 | 206.08 | 208.87 | 4,126,884 | -2.34(-1.11%) |