Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 212.20 | 213.35 | 210.91 | 212.10 | 4,825,942 | -1.14(-0.53%) |
Dec 30, 2021 | 213.34 | 214.49 | 212.54 | 213.24 | 3,894,393 | -0.29(-0.14%) |
Dec 29, 2021 | 213.13 | 214.29 | 212.71 | 213.53 | 3,293,027 | +0.12(+0.05%) |
Dec 28, 2021 | 211.42 | 215.06 | 211.00 | 213.42 | 4,372,731 | +0.41(+0.19%) |
Dec 27, 2021 | 213.06 | 213.49 | 210.31 | 213.01 | 4,923,070 | +0.99(+0.47%) |
Dec 23, 2021 | 213.80 | 213.87 | 212.02 | 212.02 | 4,902,410 | -1.31(-0.62%) |
Dec 22, 2021 | 209.31 | 214.29 | 209.31 | 213.33 | 6,129,942 | +2.53(+1.20%) |
Dec 21, 2021 | 206.13 | 211.57 | 205.89 | 210.80 | 7,142,616 | +6.50(+3.18%) |
Dec 20, 2021 | 204.65 | 205.31 | 202.47 | 204.31 | 9,637,741 | -3.07(-1.48%) |
Dec 17, 2021 | 208.28 | 208.68 | 203.38 | 207.38 | 12,006,491 | -2.44(-1.16%) |
Dec 16, 2021 | 210.72 | 211.68 | 207.11 | 209.81 | 8,733,068 | +2.02(+0.97%) |
Dec 15, 2021 | 204.95 | 207.97 | 203.44 | 207.80 | 11,115,325 | +2.28(+1.11%) |
Dec 14, 2021 | 206.25 | 208.84 | 204.02 | 205.52 | 10,043,119 | -1.02(-0.49%) |
Dec 13, 2021 | 207.94 | 208.79 | 205.52 | 206.54 | 9,032,070 | -2.33(-1.12%) |
Dec 10, 2021 | 207.40 | 209.70 | 206.38 | 208.87 | 9,075,556 | +1.97(+0.95%) |
Dec 09, 2021 | 204.09 | 207.69 | 202.77 | 206.90 | 10,397,521 | +2.35(+1.15%) |
Dec 08, 2021 | 203.25 | 205.03 | 201.34 | 204.55 | 12,001,380 | +1.59(+0.78%) |
Dec 07, 2021 | 201.62 | 203.52 | 201.51 | 202.96 | 12,151,182 | +4.59(+2.31%) |
Dec 06, 2021 | 194.55 | 199.88 | 193.54 | 198.37 | 10,953,836 | +6.22(+3.24%) |
Dec 03, 2021 | 194.06 | 194.25 | 189.92 | 192.15 | 10,893,959 | -1.93(-0.99%) |
Dec 02, 2021 | 187.92 | 195.20 | 187.77 | 194.08 | 14,293,478 | +7.96(+4.28%) |
Dec 01, 2021 | 191.87 | 192.63 | 186.06 | 186.12 | 13,493,223 | -3.53(-1.86%) |
Nov 30, 2021 | 191.12 | 193.46 | 189.63 | 189.65 | 16,366,664 | -4.15(-2.14%) |
Nov 29, 2021 | 196.73 | 196.97 | 191.21 | 193.80 | 14,945,044 | +0.35(+0.18%) |
Nov 26, 2021 | 189.21 | 194.96 | 188.53 | 193.45 | 11,226,086 | -5.48(-2.76%) |
Nov 24, 2021 | 193.96 | 199.62 | 193.44 | 198.93 | 12,287,914 | +4.66(+2.40%) |
Nov 23, 2021 | 192.78 | 194.69 | 190.25 | 194.27 | 15,063,692 | +2.85(+1.49%) |
Nov 22, 2021 | 195.75 | 197.41 | 190.47 | 191.42 | 21,664,368 | -5.17(-2.63%) |
Nov 19, 2021 | 197.75 | 199.18 | 195.60 | 196.59 | 18,430,876 | -2.42(-1.22%) |
Nov 18, 2021 | 202.11 | 200.22 | 198.83 | 199.01 | 18,679,462 | -1.69(-0.84%) |
Nov 17, 2021 | 201.57 | 202.91 | 195.22 | 200.70 | 39,186,896 | -9.91(-4.70%) |
Nov 16, 2021 | 207.65 | 211.07 | 207.16 | 210.61 | 8,763,827 | +2.82(+1.36%) |
Nov 15, 2021 | 209.08 | 211.80 | 207.31 | 207.79 | 9,800,798 | +0.21(+0.10%) |
Nov 12, 2021 | 207.01 | 209.04 | 206.94 | 207.58 | 7,826,790 | +1.63(+0.79%) |
Nov 11, 2021 | 211.87 | 212.17 | 205.69 | 205.95 | 13,833,562 | -5.03(-2.38%) |
Nov 10, 2021 | 209.01 | 210.98 | 10,278,200 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.64 | 215.35 | 208.03 | 208.49 | 11,797,952 | -6.94(-3.22%) |
Nov 08, 2021 | 213.35 | 216.52 | 213.14 | 215.43 | 13,834,378 | +3.73(+1.76%) |
Nov 05, 2021 | 207.08 | 212.63 | 206.50 | 211.69 | 14,609,248 | +7.71(+3.78%) |
Nov 04, 2021 | 204.36 | 207.48 | 203.10 | 203.99 | 11,633,209 | +0.67(+0.33%) |
Nov 03, 2021 | 204.87 | 205.32 | 201.98 | 203.32 | 11,752,862 | -1.02(-0.50%) |
Nov 02, 2021 | 208.26 | 208.45 | 203.05 | 204.34 | 15,045,227 | -3.24(-1.56%) |
Nov 01, 2021 | 208.59 | 209.67 | 206.59 | 207.58 | 13,518,807 | +0.67(+0.33%) |
Oct 29, 2021 | 204.41 | 208.76 | 203.75 | 206.91 | 14,666,764 | +1.89(+0.92%) |
Oct 28, 2021 | 214.21 | 214.94 | 204.21 | 205.02 | 23,739,194 | -5.80(-2.75%) |
Oct 27, 2021 | 219.59 | 219.59 | 210.71 | 210.82 | 23,541,410 | -15.67(-6.92%) |
Oct 26, 2021 | 230.12 | 226.50 | 7,988,985 | -2.01(-0.88%) | ||
Oct 25, 2021 | 228.09 | 229.47 | 226.96 | 228.51 | 5,046,636 | +2.59(+1.15%) |
Oct 22, 2021 | 225.00 | 227.47 | 223.46 | 225.92 | 3,877,059 | +0.97(+0.43%) |
Oct 21, 2021 | 225.40 | 225.40 | 221.10 | 224.95 | 6,122,253 | -1.15(-0.51%) |
Oct 20, 2021 | 228.10 | 228.43 | 226.00 | 226.10 | 5,528,210 | -2.05(-0.90%) |
Oct 19, 2021 | 226.62 | 228.27 | 225.38 | 228.16 | 4,512,342 | +2.81(+1.24%) |
Oct 18, 2021 | 224.89 | 227.41 | 222.90 | 225.35 | 5,711,035 | -0.33(-0.15%) |
Oct 15, 2021 | 222.00 | 225.78 | 221.52 | 225.69 | 6,504,481 | +5.68(+2.58%) |
Oct 14, 2021 | 218.97 | 220.47 | 217.94 | 220.01 | 5,736,145 | +2.66(+1.22%) |
Oct 13, 2021 | 218.00 | 220.67 | 213.61 | 217.35 | 9,290,470 | -1.55(-0.71%) |
Oct 12, 2021 | 220.38 | 221.02 | 217.80 | 218.90 | 5,573,093 | -1.04(-0.47%) |
Oct 11, 2021 | 224.73 | 225.03 | 219.71 | 219.94 | 5,750,201 | -5.04(-2.24%) |
Oct 08, 2021 | 225.69 | 227.39 | 224.89 | 224.98 | 3,823,202 | -0.27(-0.12%) |
Oct 07, 2021 | 223.65 | 225.85 | 223.24 | 225.25 | 6,715,799 | +3.95(+1.78%) |
Oct 06, 2021 | 216.94 | 221.41 | 216.17 | 221.31 | 5,547,896 | +2.18(+0.99%) |
Oct 05, 2021 | 220.30 | 222.16 | 218.78 | 219.13 | 5,950,358 | -0.44(-0.20%) |
Oct 04, 2021 | 224.72 | 224.72 | 215.74 | 219.57 | 10,524,114 | -5.60(-2.49%) |