Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 209.93 | 212.46 | 208.69 | 210.21 | 166,612 | +0.28(+0.13%) |
Dec 30, 2021 | 217.99 | 217.99 | 209.80 | 209.93 | 162,043 | -6.91(-3.19%) |
Dec 29, 2021 | 213.94 | 217.92 | 213.27 | 216.84 | 194,765 | +3.44(+1.61%) |
Dec 28, 2021 | 212.27 | 215.37 | 212.02 | 213.40 | 240,764 | +0.05(+0.02%) |
Dec 27, 2021 | 207.23 | 213.48 | 207.23 | 213.35 | 200,157 | +5.86(+2.82%) |
Dec 23, 2021 | 206.25 | 208.99 | 204.24 | 207.50 | 157,966 | +2.82(+1.38%) |
Dec 22, 2021 | 207.38 | 209.14 | 203.34 | 204.68 | 224,561 | -3.73(-1.79%) |
Dec 21, 2021 | 200.07 | 208.45 | 200.07 | 208.41 | 294,055 | +11.59(+5.89%) |
Dec 20, 2021 | 200.35 | 200.88 | 192.65 | 196.82 | 300,263 | -5.24(-2.59%) |
Dec 17, 2021 | 195.47 | 204.17 | 195.22 | 202.06 | 1,266,801 | +5.48(+2.79%) |
Dec 16, 2021 | 200.64 | 200.88 | 195.19 | 196.58 | 269,469 | -2.20(-1.11%) |
Dec 15, 2021 | 197.82 | 200.17 | 197.15 | 198.79 | 354,427 | +0.77(+0.39%) |
Dec 14, 2021 | 196.98 | 198.99 | 195.69 | 198.01 | 332,174 | +0.10(+0.05%) |
Dec 13, 2021 | 198.78 | 199.82 | 196.02 | 197.91 | 298,340 | -1.06(-0.53%) |
Dec 10, 2021 | 198.67 | 199.24 | 196.22 | 198.98 | 255,106 | +1.18(+0.60%) |
Dec 09, 2021 | 199.88 | 199.96 | 196.96 | 197.79 | 219,519 | -2.71(-1.35%) |
Dec 08, 2021 | 199.87 | 201.82 | 198.46 | 200.50 | 624,574 | +1.13(+0.57%) |
Dec 07, 2021 | 199.23 | 201.50 | 198.17 | 199.37 | 398,402 | +2.49(+1.27%) |
Dec 06, 2021 | 196.60 | 198.72 | 193.71 | 196.88 | 318,398 | +2.06(+1.06%) |
Dec 03, 2021 | 199.10 | 200.04 | 192.48 | 194.82 | 282,313 | -3.12(-1.58%) |
Dec 02, 2021 | 196.77 | 199.22 | 195.01 | 197.93 | 312,315 | +2.29(+1.17%) |
Dec 01, 2021 | 203.74 | 204.36 | 195.62 | 195.64 | 343,199 | -4.27(-2.14%) |
Nov 30, 2021 | 205.64 | 206.71 | 198.33 | 199.91 | 287,377 | -6.25(-3.03%) |
Nov 29, 2021 | 210.99 | 211.56 | 206.00 | 206.16 | 219,994 | -2.39(-1.15%) |
Nov 26, 2021 | 208.58 | 210.54 | 207.22 | 208.56 | 158,632 | -4.84(-2.27%) |
Nov 24, 2021 | 213.06 | 214.31 | 210.79 | 213.39 | 266,724 | -0.55(-0.26%) |
Nov 23, 2021 | 212.44 | 216.27 | 212.44 | 213.94 | 266,498 | +0.56(+0.26%) |
Nov 22, 2021 | 216.09 | 217.42 | 212.89 | 213.38 | 338,420 | -0.98(-0.46%) |
Nov 19, 2021 | 215.15 | 216.52 | 213.25 | 214.37 | 313,591 | -1.58(-0.73%) |
Nov 18, 2021 | 219.12 | 216.14 | 215.58 | 215.94 | 300,646 | -1.22(-0.56%) |
Nov 17, 2021 | 217.70 | 218.68 | 216.20 | 217.16 | 321,909 | -0.27(-0.12%) |
Nov 16, 2021 | 218.38 | 218.73 | 216.72 | 217.43 | 320,413 | -1.55(-0.71%) |
Nov 15, 2021 | 222.33 | 222.33 | 218.25 | 218.98 | 335,541 | -0.85(-0.39%) |
Nov 12, 2021 | 220.02 | 221.86 | 218.88 | 219.84 | 174,828 | -0.43(-0.19%) |
Nov 11, 2021 | 221.58 | 222.11 | 219.43 | 220.26 | 162,340 | -0.42(-0.19%) |
Nov 10, 2021 | 221.21 | 220.68 | 158,723 | -1.95(-0.87%) | ||
Nov 09, 2021 | 217.28 | 222.98 | 217.17 | 222.63 | 320,756 | +6.08(+2.81%) |
Nov 08, 2021 | 216.66 | 217.60 | 214.34 | 216.55 | 241,636 | +2.38(+1.11%) |
Nov 05, 2021 | 210.01 | 214.28 | 209.42 | 214.17 | 168,320 | +5.83(+2.80%) |
Nov 04, 2021 | 210.99 | 212.05 | 207.76 | 208.34 | 208,791 | -2.31(-1.10%) |
Nov 03, 2021 | 206.20 | 211.36 | 205.29 | 210.65 | 236,710 | +3.21(+1.55%) |
Nov 02, 2021 | 206.17 | 209.41 | 205.49 | 207.44 | 251,688 | +1.36(+0.66%) |
Nov 01, 2021 | 204.74 | 207.60 | 204.14 | 206.09 | 324,880 | +2.12(+1.04%) |
Oct 29, 2021 | 206.23 | 207.15 | 201.56 | 203.96 | 304,579 | -2.59(-1.25%) |
Oct 28, 2021 | 202.82 | 206.80 | 202.46 | 206.55 | 240,863 | +4.68(+2.32%) |
Oct 27, 2021 | 204.52 | 205.02 | 201.57 | 201.88 | 257,486 | -2.50(-1.22%) |
Oct 26, 2021 | 205.60 | 204.38 | 273,412 | -1.16(-0.57%) | ||
Oct 25, 2021 | 203.13 | 206.87 | 202.55 | 205.54 | 404,806 | +2.35(+1.16%) |
Oct 22, 2021 | 204.05 | 205.91 | 202.09 | 203.19 | 211,233 | -0.37(-0.18%) |
Oct 21, 2021 | 203.41 | 208.46 | 201.88 | 203.55 | 268,072 | -0.38(-0.18%) |
Oct 20, 2021 | 205.86 | 207.26 | 203.46 | 203.93 | 440,638 | -3.24(-1.56%) |
Oct 19, 2021 | 209.69 | 209.69 | 206.09 | 207.17 | 162,280 | -2.00(-0.95%) |
Oct 18, 2021 | 204.90 | 211.00 | 204.90 | 209.16 | 277,203 | +2.92(+1.42%) |
Oct 15, 2021 | 208.99 | 210.65 | 205.96 | 206.24 | 249,410 | -1.02(-0.49%) |
Oct 14, 2021 | 206.51 | 209.09 | 204.93 | 207.27 | 396,731 | +2.62(+1.28%) |
Oct 13, 2021 | 205.86 | 205.86 | 200.23 | 204.65 | 546,041 | -0.85(-0.42%) |
Oct 12, 2021 | 208.14 | 208.68 | 203.75 | 205.50 | 398,486 | +1.28(+0.63%) |
Oct 11, 2021 | 201.76 | 207.79 | 200.43 | 204.22 | 600,831 | +2.97(+1.47%) |
Oct 08, 2021 | 198.97 | 201.56 | 196.63 | 201.25 | 567,929 | +3.56(+1.80%) |
Oct 07, 2021 | 199.82 | 200.33 | 195.93 | 197.69 | 622,791 | +3.66(+1.89%) |
Oct 06, 2021 | 192.20 | 202.41 | 191.34 | 194.03 | 1,348,344 | +19.07(+10.90%) |
Oct 05, 2021 | 173.30 | 176.30 | 172.12 | 174.96 | 418,212 | +2.34(+1.36%) |
Oct 04, 2021 | 172.16 | 174.72 | 171.04 | 172.62 | 371,719 | +0.18(+0.10%) |