Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 243.93 | 247.37 | 243.64 | 246.15 | 1,863,128 | +1.99(+0.82%) |
Dec 30, 2021 | 246.02 | 246.88 | 243.84 | 244.16 | 1,562,098 | -1.12(-0.46%) |
Dec 29, 2021 | 242.84 | 246.20 | 242.79 | 245.28 | 1,698,701 | +3.38(+1.40%) |
Dec 28, 2021 | 241.88 | 242.73 | 240.76 | 241.90 | 1,608,213 | +0.30(+0.13%) |
Dec 27, 2021 | 239.16 | 241.67 | 239.16 | 241.59 | 1,669,896 | +3.44(+1.44%) |
Dec 23, 2021 | 238.30 | 239.70 | 237.16 | 238.16 | 2,163,728 | +0.37(+0.16%) |
Dec 22, 2021 | 235.32 | 238.02 | 234.40 | 237.78 | 1,860,689 | +2.59(+1.10%) |
Dec 21, 2021 | 235.89 | 236.56 | 231.96 | 235.19 | 3,112,439 | +1.29(+0.55%) |
Dec 20, 2021 | 233.52 | 234.20 | 230.74 | 233.90 | 4,106,848 | -2.35(-1.00%) |
Dec 17, 2021 | 240.30 | 241.20 | 235.64 | 236.25 | 10,685,841 | -4.91(-2.03%) |
Dec 16, 2021 | 246.86 | 247.12 | 241.02 | 241.16 | 4,679,649 | -4.09(-1.67%) |
Dec 15, 2021 | 237.69 | 246.01 | 237.36 | 245.25 | 5,185,999 | +4.84(+2.01%) |
Dec 14, 2021 | 243.71 | 244.56 | 238.56 | 240.41 | 5,356,074 | -4.55(-1.86%) |
Dec 13, 2021 | 250.31 | 250.75 | 244.06 | 244.97 | 4,111,476 | -3.94(-1.58%) |
Dec 10, 2021 | 246.08 | 249.00 | 245.42 | 248.91 | 2,675,327 | +3.08(+1.25%) |
Dec 09, 2021 | 243.56 | 248.37 | 242.70 | 245.83 | 4,003,113 | +1.34(+0.55%) |
Dec 08, 2021 | 244.35 | 246.29 | 242.40 | 244.49 | 4,012,152 | -0.16(-0.07%) |
Dec 07, 2021 | 241.41 | 245.25 | 240.35 | 244.65 | 3,576,316 | +5.46(+2.28%) |
Dec 06, 2021 | 240.44 | 242.19 | 238.47 | 239.19 | 3,158,054 | +2.37(+1.00%) |
Dec 03, 2021 | 240.47 | 241.74 | 235.28 | 236.82 | 4,171,795 | -1.62(-0.68%) |
Dec 02, 2021 | 235.22 | 239.67 | 234.11 | 238.44 | 3,891,049 | +4.81(+2.06%) |
Dec 01, 2021 | 236.45 | 240.33 | 233.52 | 233.63 | 4,220,158 | +0.72(+0.31%) |
Nov 30, 2021 | 235.94 | 238.49 | 232.84 | 232.92 | 6,548,420 | -3.80(-1.61%) |
Nov 29, 2021 | 238.37 | 240.44 | 236.53 | 236.72 | 3,369,320 | +0.85(+0.36%) |
Nov 26, 2021 | 237.71 | 240.08 | 235.36 | 235.87 | 1,985,727 | -4.70(-1.96%) |
Nov 24, 2021 | 237.52 | 241.32 | 237.12 | 240.57 | 2,050,483 | +0.69(+0.29%) |
Nov 23, 2021 | 239.16 | 240.61 | 236.74 | 239.89 | 2,678,462 | -0.42(-0.17%) |
Nov 22, 2021 | 238.32 | 244.16 | 237.93 | 240.31 | 4,683,994 | +2.69(+1.13%) |
Nov 19, 2021 | 235.95 | 238.78 | 234.02 | 237.61 | 3,870,207 | +2.04(+0.87%) |
Nov 18, 2021 | 234.69 | 236.10 | 235.40 | 235.57 | 3,642,367 | +1.57(+0.67%) |
Nov 17, 2021 | 238.09 | 243.04 | 233.55 | 234.00 | 7,164,458 | +0.91(+0.39%) |
Nov 16, 2021 | 229.12 | 234.94 | 227.97 | 233.10 | 5,435,498 | +9.39(+4.20%) |
Nov 15, 2021 | 224.83 | 225.83 | 223.15 | 223.71 | 2,329,427 | -1.33(-0.59%) |
Nov 12, 2021 | 223.24 | 225.42 | 220.99 | 225.04 | 2,586,319 | +3.81(+1.72%) |
Nov 11, 2021 | 223.14 | 223.53 | 220.26 | 221.23 | 2,017,621 | -0.22(-0.10%) |
Nov 10, 2021 | 221.52 | 221.45 | 2,523,288 | -1.29(-0.58%) | ||
Nov 09, 2021 | 223.83 | 225.95 | 221.92 | 222.75 | 2,423,117 | -0.84(-0.37%) |
Nov 08, 2021 | 225.26 | 226.71 | 222.03 | 223.59 | 2,937,317 | -0.71(-0.32%) |
Nov 05, 2021 | 227.59 | 227.85 | 223.83 | 224.30 | 2,474,563 | -2.13(-0.94%) |
Nov 04, 2021 | 223.79 | 227.53 | 223.73 | 226.43 | 2,634,496 | +3.31(+1.49%) |
Nov 03, 2021 | 221.78 | 223.48 | 221.00 | 223.12 | 2,761,096 | +1.21(+0.54%) |
Nov 02, 2021 | 221.23 | 222.97 | 220.25 | 221.91 | 2,279,567 | +1.22(+0.55%) |
Nov 01, 2021 | 223.79 | 222.60 | 219.22 | 220.69 | 4,055,063 | -1.97(-0.89%) |
Oct 29, 2021 | 219.77 | 223.54 | 219.50 | 222.66 | 3,482,509 | +1.96(+0.89%) |
Oct 28, 2021 | 221.84 | 223.48 | 220.22 | 220.70 | 2,542,681 | -0.01(-0.00%) |
Oct 27, 2021 | 220.57 | 223.75 | 220.58 | 220.71 | 2,942,083 | +0.67(+0.30%) |
Oct 26, 2021 | 221.99 | 220.04 | 2,942,369 | -0.71(-0.32%) | ||
Oct 25, 2021 | 217.64 | 221.10 | 217.22 | 220.76 | 3,169,775 | +2.91(+1.33%) |
Oct 22, 2021 | 216.62 | 218.89 | 216.62 | 217.85 | 2,318,066 | +1.28(+0.59%) |
Oct 21, 2021 | 214.18 | 216.80 | 213.80 | 216.57 | 3,027,616 | +2.30(+1.07%) |
Oct 20, 2021 | 213.31 | 214.55 | 212.06 | 214.27 | 2,408,712 | +2.00(+0.94%) |
Oct 19, 2021 | 211.26 | 213.07 | 210.94 | 212.27 | 3,124,309 | +1.88(+0.89%) |
Oct 18, 2021 | 207.23 | 211.32 | 207.10 | 210.40 | 2,936,185 | +2.45(+1.18%) |
Oct 15, 2021 | 207.57 | 208.74 | 206.27 | 207.95 | 3,088,540 | +2.57(+1.25%) |
Oct 14, 2021 | 203.38 | 205.48 | 202.52 | 205.38 | 3,348,423 | +4.11(+2.04%) |
Oct 13, 2021 | 199.85 | 202.70 | 199.83 | 201.27 | 3,453,235 | +2.20(+1.11%) |
Oct 12, 2021 | 199.12 | 200.90 | 199.00 | 199.07 | 2,944,156 | +0.90(+0.46%) |
Oct 11, 2021 | 197.46 | 200.91 | 197.21 | 198.17 | 3,444,059 | +2.55(+1.30%) |
Oct 08, 2021 | 195.07 | 197.13 | 193.99 | 195.61 | 3,206,047 | -1.65(-0.84%) |
Oct 07, 2021 | 195.39 | 198.89 | 195.10 | 197.26 | 3,161,728 | +3.70(+1.91%) |
Oct 06, 2021 | 192.52 | 194.69 | 191.67 | 193.56 | 3,245,656 | -0.26(-0.13%) |
Oct 05, 2021 | 195.34 | 197.12 | 193.75 | 193.82 | 3,670,596 | -0.23(-0.12%) |
Oct 04, 2021 | 192.46 | 194.12 | 191.27 | 194.05 | 5,475,753 | +0.77(+0.40%) |