Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 214.53 | 215.31 | 211.26 | 213.30 | 2,696,568 | -0.43(-0.20%) |
Dec 30, 2021 | 210.87 | 215.54 | 210.87 | 213.74 | 4,337,619 | +3.68(+1.75%) |
Dec 29, 2021 | 207.71 | 211.57 | 207.71 | 210.06 | 3,323,554 | +2.78(+1.34%) |
Dec 28, 2021 | 206.86 | 209.67 | 206.11 | 207.28 | 3,474,721 | +0.75(+0.36%) |
Dec 27, 2021 | 204.69 | 207.08 | 203.55 | 206.54 | 4,704,288 | +2.85(+1.40%) |
Dec 23, 2021 | 201.42 | 204.73 | 201.18 | 203.69 | 3,629,731 | +3.01(+1.50%) |
Dec 22, 2021 | 202.57 | 203.94 | 199.99 | 200.68 | 4,536,333 | -2.15(-1.06%) |
Dec 21, 2021 | 202.65 | 203.48 | 199.51 | 202.82 | 4,311,573 | +0.81(+0.40%) |
Dec 20, 2021 | 203.71 | 204.14 | 197.78 | 202.01 | 5,677,345 | -3.80(-1.84%) |
Dec 17, 2021 | 207.21 | 208.56 | 204.11 | 205.81 | 6,359,843 | -1.35(-0.65%) |
Dec 16, 2021 | 217.47 | 218.10 | 206.90 | 207.16 | 7,918,526 | -10.94(-5.02%) |
Dec 15, 2021 | 215.29 | 218.26 | 213.40 | 218.10 | 3,717,509 | +1.26(+0.58%) |
Dec 14, 2021 | 212.81 | 217.65 | 212.81 | 216.84 | 3,650,081 | +1.02(+0.47%) |
Dec 13, 2021 | 219.28 | 219.83 | 214.19 | 215.82 | 4,104,354 | -3.70(-1.68%) |
Dec 10, 2021 | 218.57 | 220.96 | 218.14 | 219.51 | 2,698,726 | +0.57(+0.26%) |
Dec 09, 2021 | 220.37 | 220.91 | 217.35 | 218.94 | 2,996,111 | -1.88(-0.85%) |
Dec 08, 2021 | 227.40 | 227.95 | 219.53 | 220.82 | 5,346,926 | -5.56(-2.46%) |
Dec 07, 2021 | 225.46 | 226.93 | 224.57 | 226.38 | 3,868,815 | +2.45(+1.09%) |
Dec 06, 2021 | 228.99 | 229.35 | 223.33 | 223.93 | 4,090,001 | -4.24(-1.86%) |
Dec 03, 2021 | 227.39 | 228.94 | 226.09 | 228.17 | 5,251,000 | +1.91(+0.84%) |
Dec 02, 2021 | 222.93 | 227.29 | 222.47 | 226.26 | 3,995,680 | +4.71(+2.13%) |
Dec 01, 2021 | 226.43 | 228.93 | 221.40 | 221.55 | 4,179,180 | -3.18(-1.42%) |
Nov 30, 2021 | 227.05 | 227.63 | 223.26 | 224.73 | 8,579,513 | -4.90(-2.14%) |
Nov 29, 2021 | 229.06 | 231.86 | 227.65 | 229.63 | 3,285,162 | +2.39(+1.05%) |
Nov 26, 2021 | 229.20 | 231.75 | 226.51 | 227.25 | 3,451,336 | -2.02(-0.88%) |
Nov 24, 2021 | 228.47 | 230.06 | 226.83 | 229.26 | 3,311,483 | -0.39(-0.17%) |
Nov 23, 2021 | 226.40 | 230.15 | 224.35 | 229.65 | 4,398,607 | +4.25(+1.88%) |
Nov 22, 2021 | 231.73 | 231.96 | 222.31 | 225.40 | 6,042,507 | -5.65(-2.44%) |
Nov 19, 2021 | 231.42 | 233.98 | 230.79 | 231.05 | 4,303,140 | -1.25(-0.54%) |
Nov 18, 2021 | 236.02 | 236.53 | 231.50 | 232.30 | 6,278,483 | -1.61(-0.69%) |
Nov 17, 2021 | 234.09 | 237.02 | 231.76 | 233.91 | 12,847,970 | -11.60(-4.73%) |
Nov 16, 2021 | 242.39 | 246.56 | 242.15 | 245.51 | 4,690,686 | +2.73(+1.12%) |
Nov 15, 2021 | 241.37 | 247.06 | 240.09 | 242.79 | 5,278,211 | +3.96(+1.66%) |
Nov 12, 2021 | 236.40 | 240.53 | 235.76 | 238.83 | 2,719,220 | +3.68(+1.57%) |
Nov 11, 2021 | 233.55 | 235.66 | 233.02 | 235.14 | 2,393,110 | +1.80(+0.77%) |
Nov 10, 2021 | 233.32 | 233.34 | 2,278,597 | -1.02(-0.43%) | ||
Nov 09, 2021 | 232.18 | 234.61 | 231.98 | 234.36 | 2,555,074 | +1.68(+0.72%) |
Nov 08, 2021 | 232.61 | 235.23 | 231.49 | 232.68 | 2,746,970 | -0.86(-0.37%) |
Nov 05, 2021 | 239.73 | 239.95 | 232.21 | 233.55 | 4,420,594 | -5.67(-2.37%) |
Nov 04, 2021 | 239.41 | 241.11 | 238.28 | 239.21 | 3,300,052 | +0.03(+0.01%) |
Nov 03, 2021 | 237.62 | 239.41 | 235.80 | 239.19 | 2,610,078 | +0.14(+0.06%) |
Nov 02, 2021 | 237.92 | 239.91 | 237.47 | 239.05 | 2,424,558 | +2.15(+0.91%) |
Nov 01, 2021 | 240.23 | 238.69 | 236.50 | 236.90 | 1,870,452 | -1.56(-0.66%) |
Oct 29, 2021 | 235.60 | 238.61 | 235.60 | 238.46 | 2,632,377 | +1.29(+0.54%) |
Oct 28, 2021 | 237.21 | 238.95 | 236.54 | 237.17 | 1,887,390 | +1.54(+0.65%) |
Oct 27, 2021 | 237.84 | 238.18 | 234.88 | 235.63 | 2,471,341 | -2.01(-0.85%) |
Oct 26, 2021 | 240.09 | 237.64 | 2,656,884 | -1.49(-0.62%) | ||
Oct 25, 2021 | 235.89 | 239.73 | 235.23 | 239.13 | 2,708,489 | +4.06(+1.73%) |
Oct 22, 2021 | 234.66 | 236.43 | 233.84 | 235.07 | 2,401,397 | +1.58(+0.68%) |
Oct 21, 2021 | 231.11 | 233.52 | 230.91 | 233.49 | 1,913,499 | +2.19(+0.95%) |
Oct 20, 2021 | 233.58 | 233.98 | 230.83 | 231.31 | 2,405,180 | -0.33(-0.14%) |
Oct 19, 2021 | 233.78 | 236.01 | 231.28 | 231.63 | 3,488,438 | -1.34(-0.58%) |
Oct 18, 2021 | 224.99 | 233.06 | 224.61 | 232.98 | 4,738,487 | +7.29(+3.23%) |
Oct 15, 2021 | 223.47 | 227.19 | 222.41 | 225.68 | 3,948,748 | +3.32(+1.50%) |
Oct 14, 2021 | 219.34 | 223.93 | 216.98 | 222.36 | 4,662,260 | +4.90(+2.26%) |
Oct 13, 2021 | 212.63 | 217.47 | 211.73 | 217.45 | 4,342,948 | +5.98(+2.83%) |
Oct 12, 2021 | 211.25 | 212.54 | 209.88 | 211.47 | 2,359,361 | +1.40(+0.66%) |
Oct 11, 2021 | 209.94 | 212.40 | 209.73 | 210.08 | 2,175,831 | -0.16(-0.08%) |
Oct 08, 2021 | 211.30 | 212.83 | 209.71 | 210.24 | 2,182,829 | -0.85(-0.40%) |
Oct 07, 2021 | 209.92 | 212.63 | 209.78 | 211.09 | 2,560,753 | +2.75(+1.32%) |
Oct 06, 2021 | 207.72 | 208.99 | 206.46 | 208.34 | 3,036,227 | -0.67(-0.32%) |
Oct 05, 2021 | 208.55 | 210.80 | 207.27 | 209.01 | 2,620,430 | +1.53(+0.74%) |
Oct 04, 2021 | 209.35 | 210.34 | 204.71 | 207.48 | 4,154,561 | -2.32(-1.11%) |