Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 216.00 | 216.79 | 212.71 | 214.77 | 2,678,133 | -0.44(-0.20%) |
Dec 30, 2021 | 212.32 | 217.03 | 212.32 | 215.21 | 4,307,965 | +3.70(+1.75%) |
Dec 29, 2021 | 209.14 | 213.03 | 209.14 | 211.50 | 3,300,832 | +2.79(+1.34%) |
Dec 28, 2021 | 208.28 | 211.12 | 207.53 | 208.71 | 3,450,966 | +0.75(+0.36%) |
Dec 27, 2021 | 206.10 | 208.51 | 204.95 | 207.96 | 4,672,127 | +2.87(+1.40%) |
Dec 23, 2021 | 202.81 | 206.14 | 202.57 | 205.09 | 3,604,916 | +3.03(+1.50%) |
Dec 22, 2021 | 203.97 | 205.34 | 201.37 | 202.06 | 4,505,320 | -2.16(-1.06%) |
Dec 21, 2021 | 204.04 | 204.88 | 200.89 | 204.22 | 4,282,097 | +0.82(+0.40%) |
Dec 20, 2021 | 205.11 | 205.55 | 199.14 | 203.40 | 5,638,531 | -3.82(-1.85%) |
Dec 17, 2021 | 208.64 | 209.99 | 205.52 | 207.23 | 6,316,364 | -1.36(-0.65%) |
Dec 16, 2021 | 218.97 | 219.61 | 208.32 | 208.59 | 7,864,391 | -11.01(-5.02%) |
Dec 15, 2021 | 216.78 | 219.76 | 214.87 | 219.61 | 3,692,094 | +1.27(+0.58%) |
Dec 14, 2021 | 214.28 | 219.15 | 214.28 | 218.33 | 3,625,127 | +1.03(+0.47%) |
Dec 13, 2021 | 220.78 | 221.34 | 215.66 | 217.30 | 4,076,294 | -3.72(-1.68%) |
Dec 10, 2021 | 220.08 | 222.48 | 219.64 | 221.03 | 2,680,276 | +0.58(+0.26%) |
Dec 09, 2021 | 221.89 | 222.44 | 218.84 | 220.45 | 2,975,628 | -1.89(-0.85%) |
Dec 08, 2021 | 228.97 | 229.52 | 221.04 | 222.34 | 5,310,371 | -5.60(-2.46%) |
Dec 07, 2021 | 227.01 | 228.50 | 226.12 | 227.94 | 3,842,366 | +2.47(+1.09%) |
Dec 06, 2021 | 230.56 | 230.93 | 224.87 | 225.47 | 4,062,040 | -4.27(-1.86%) |
Dec 03, 2021 | 228.96 | 230.52 | 227.64 | 229.74 | 5,215,102 | +1.92(+0.84%) |
Dec 02, 2021 | 224.47 | 228.86 | 224.00 | 227.82 | 3,968,364 | +4.74(+2.13%) |
Dec 01, 2021 | 227.99 | 230.51 | 222.93 | 223.08 | 4,150,609 | -3.20(-1.42%) |
Nov 30, 2021 | 228.62 | 229.20 | 224.79 | 226.28 | 8,520,859 | -4.94(-2.14%) |
Nov 29, 2021 | 230.64 | 233.46 | 229.22 | 231.22 | 3,262,703 | +2.40(+1.05%) |
Nov 26, 2021 | 230.78 | 233.35 | 228.07 | 228.81 | 3,427,741 | -2.03(-0.88%) |
Nov 24, 2021 | 230.05 | 231.64 | 228.39 | 230.84 | 3,288,844 | -0.39(-0.17%) |
Nov 23, 2021 | 227.96 | 231.73 | 225.90 | 231.23 | 4,368,535 | +4.28(+1.88%) |
Nov 22, 2021 | 233.32 | 233.55 | 223.84 | 226.96 | 6,001,198 | -5.69(-2.45%) |
Nov 19, 2021 | 233.01 | 235.59 | 232.38 | 232.64 | 4,273,722 | -1.25(-0.54%) |
Nov 18, 2021 | 237.65 | 238.16 | 233.09 | 233.90 | 6,235,560 | -1.62(-0.69%) |
Nov 17, 2021 | 235.70 | 238.65 | 233.36 | 235.52 | 12,760,134 | -11.68(-4.73%) |
Nov 16, 2021 | 244.06 | 248.26 | 243.82 | 247.20 | 4,658,618 | +2.75(+1.12%) |
Nov 15, 2021 | 243.03 | 248.76 | 241.75 | 244.46 | 5,242,126 | +3.99(+1.66%) |
Nov 12, 2021 | 238.03 | 242.18 | 237.38 | 240.47 | 2,700,630 | +3.71(+1.57%) |
Nov 11, 2021 | 235.15 | 237.28 | 234.62 | 236.76 | 2,376,750 | +1.81(+0.77%) |
Nov 10, 2021 | 234.93 | 234.95 | 2,263,019 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.78 | 236.22 | 233.58 | 235.98 | 2,537,606 | +1.69(+0.72%) |
Nov 08, 2021 | 234.21 | 236.85 | 233.08 | 234.28 | 2,728,190 | -0.87(-0.37%) |
Nov 05, 2021 | 241.38 | 241.60 | 233.80 | 235.15 | 4,390,372 | -5.71(-2.37%) |
Nov 04, 2021 | 241.06 | 242.77 | 239.91 | 240.86 | 3,277,491 | +0.03(+0.01%) |
Nov 03, 2021 | 239.25 | 241.05 | 237.42 | 240.83 | 2,592,234 | +0.14(+0.06%) |
Nov 02, 2021 | 239.56 | 241.56 | 239.10 | 240.69 | 2,407,982 | +2.16(+0.91%) |
Nov 01, 2021 | 241.89 | 240.33 | 238.13 | 238.53 | 1,857,665 | -1.57(-0.65%) |
Oct 29, 2021 | 237.22 | 240.25 | 237.22 | 240.10 | 2,614,380 | +1.29(+0.54%) |
Oct 28, 2021 | 238.84 | 240.60 | 238.17 | 238.81 | 1,874,486 | +1.55(+0.65%) |
Oct 27, 2021 | 239.47 | 239.82 | 236.49 | 237.25 | 2,454,445 | -2.03(-0.85%) |
Oct 26, 2021 | 241.75 | 239.28 | 2,638,720 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.51 | 241.38 | 236.85 | 240.78 | 2,689,973 | +4.09(+1.73%) |
Oct 22, 2021 | 236.27 | 238.06 | 235.45 | 236.69 | 2,384,980 | +1.59(+0.68%) |
Oct 21, 2021 | 232.70 | 235.13 | 232.50 | 235.10 | 1,900,417 | +2.20(+0.95%) |
Oct 20, 2021 | 235.19 | 235.59 | 232.42 | 232.90 | 2,388,737 | -0.33(-0.14%) |
Oct 19, 2021 | 235.39 | 237.63 | 232.87 | 233.23 | 3,464,589 | -1.35(-0.58%) |
Oct 18, 2021 | 226.53 | 234.66 | 226.16 | 234.58 | 4,706,092 | +7.34(+3.23%) |
Oct 15, 2021 | 225.01 | 228.75 | 223.94 | 227.24 | 3,921,752 | +3.35(+1.50%) |
Oct 14, 2021 | 220.85 | 225.47 | 218.47 | 223.89 | 4,630,386 | +4.94(+2.26%) |
Oct 13, 2021 | 214.09 | 218.97 | 213.19 | 218.95 | 4,313,257 | +6.02(+2.83%) |
Oct 12, 2021 | 212.71 | 214.00 | 211.32 | 212.93 | 2,343,231 | +1.41(+0.66%) |
Oct 11, 2021 | 211.39 | 213.86 | 211.17 | 211.52 | 2,160,956 | -0.17(-0.08%) |
Oct 08, 2021 | 212.75 | 214.30 | 211.15 | 211.69 | 2,167,906 | -0.85(-0.40%) |
Oct 07, 2021 | 211.37 | 214.09 | 211.23 | 212.54 | 2,543,246 | +2.77(+1.32%) |
Oct 06, 2021 | 209.15 | 210.43 | 207.88 | 209.78 | 3,015,469 | -0.67(-0.32%) |
Oct 05, 2021 | 209.99 | 212.25 | 208.70 | 210.45 | 2,602,515 | +1.54(+0.74%) |
Oct 04, 2021 | 210.79 | 211.78 | 206.12 | 208.91 | 4,126,158 | -2.34(-1.11%) |