Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,904 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.11 | 194.30 | 1,356,954 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.17 | 193.69 | 194.69 | 1,827,570 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,281 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,286 | +1.14(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,749 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,117 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,065 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,272 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,071 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.21 | 196.36 | 196.65 | 3,190,023 | -0.14(-0.07%) |
Dec 15, 2021 | 194.71 | 197.39 | 192.55 | 196.79 | 3,146,639 | +2.10(+1.08%) |
Dec 14, 2021 | 195.91 | 198.46 | 193.18 | 194.68 | 4,040,402 | +3.75(+1.97%) |
Dec 13, 2021 | 196.82 | 197.72 | 190.93 | 190.93 | 3,032,738 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.83 | 3,635,004 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,320,016 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 191.99 | 5,325,991 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.03 | 194.34 | 5,105,582 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.49 | 4,664,886 | +2.58(+1.35%) |
Dec 03, 2021 | 191.39 | 191.83 | 188.57 | 190.91 | 3,780,834 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.74 | 187.16 | 191.38 | 6,408,026 | +4.30(+2.30%) |
Dec 01, 2021 | 192.93 | 193.15 | 186.86 | 187.09 | 3,329,319 | -2.65(-1.39%) |
Nov 30, 2021 | 193.48 | 193.70 | 188.67 | 189.73 | 6,054,439 | -5.09(-2.61%) |
Nov 29, 2021 | 197.21 | 197.21 | 194.20 | 194.82 | 2,769,403 | -0.52(-0.26%) |
Nov 26, 2021 | 192.28 | 196.07 | 190.04 | 195.33 | 4,112,093 | -3.75(-1.89%) |
Nov 24, 2021 | 201.84 | 202.56 | 198.74 | 199.09 | 3,481,338 | -3.55(-1.75%) |
Nov 23, 2021 | 203.92 | 204.95 | 201.84 | 202.64 | 4,286,548 | -2.01(-0.98%) |
Nov 22, 2021 | 204.83 | 207.38 | 204.55 | 204.65 | 2,613,531 | -0.33(-0.16%) |
Nov 19, 2021 | 207.34 | 207.52 | 203.74 | 204.98 | 2,234,316 | -2.07(-1.00%) |
Nov 18, 2021 | 205.93 | 207.16 | 205.47 | 207.05 | 1,799,628 | +0.20(+0.10%) |
Nov 17, 2021 | 207.32 | 207.60 | 206.02 | 206.85 | 2,016,163 | -0.82(-0.40%) |
Nov 16, 2021 | 208.85 | 209.47 | 207.45 | 207.68 | 1,743,939 | -1.03(-0.49%) |
Nov 15, 2021 | 208.86 | 210.19 | 207.93 | 208.71 | 1,287,024 | +0.08(+0.04%) |
Nov 12, 2021 | 208.21 | 208.78 | 205.93 | 208.64 | 2,328,667 | +1.29(+0.62%) |
Nov 11, 2021 | 211.55 | 211.55 | 206.95 | 207.34 | 1,701,044 | -4.13(-1.95%) |
Nov 10, 2021 | 213.21 | 211.47 | 1,412,111 | -1.28(-0.60%) | ||
Nov 09, 2021 | 210.83 | 213.22 | 210.50 | 212.75 | 2,535,318 | +1.89(+0.89%) |
Nov 08, 2021 | 212.79 | 213.20 | 209.60 | 210.86 | 1,836,341 | -0.31(-0.15%) |
Nov 05, 2021 | 209.47 | 212.62 | 209.07 | 211.17 | 2,493,512 | +3.34(+1.60%) |
Nov 04, 2021 | 208.00 | 210.03 | 207.45 | 207.83 | 2,483,739 | -0.29(-0.14%) |
Nov 03, 2021 | 206.36 | 208.35 | 205.11 | 208.12 | 2,202,371 | +1.50(+0.73%) |
Nov 02, 2021 | 206.01 | 207.35 | 204.81 | 206.62 | 2,459,388 | +1.33(+0.65%) |
Nov 01, 2021 | 204.29 | 205.55 | 203.71 | 205.28 | 1,817,591 | +1.06(+0.52%) |
Oct 29, 2021 | 203.64 | 205.61 | 202.76 | 204.22 | 2,799,825 | +0.13(+0.06%) |
Oct 28, 2021 | 200.26 | 204.37 | 200.26 | 204.09 | 2,084,819 | +2.58(+1.28%) |
Oct 27, 2021 | 203.73 | 203.79 | 201.04 | 201.51 | 1,762,592 | -2.43(-1.19%) |
Oct 26, 2021 | 203.82 | 203.94 | 2,617,204 | +0.73(+0.36%) | ||
Oct 25, 2021 | 202.53 | 204.57 | 201.44 | 203.21 | 2,901,481 | +0.13(+0.06%) |
Oct 22, 2021 | 208.28 | 209.15 | 202.93 | 203.08 | 3,745,347 | -6.65(-3.17%) |
Oct 21, 2021 | 208.89 | 210.05 | 206.66 | 209.73 | 2,835,919 | +0.82(+0.39%) |
Oct 20, 2021 | 207.59 | 208.95 | 206.28 | 208.91 | 1,773,915 | +1.74(+0.84%) |
Oct 19, 2021 | 206.78 | 207.22 | 205.00 | 207.17 | 1,712,440 | +1.08(+0.52%) |
Oct 18, 2021 | 204.18 | 206.87 | 203.49 | 206.09 | 2,016,297 | -0.08(-0.04%) |
Oct 15, 2021 | 205.79 | 206.86 | 204.81 | 206.18 | 2,334,396 | +1.99(+0.97%) |
Oct 14, 2021 | 202.85 | 204.37 | 202.26 | 204.19 | 1,526,097 | +2.81(+1.40%) |
Oct 13, 2021 | 201.11 | 202.41 | 198.91 | 201.38 | 1,713,061 | +1.17(+0.58%) |
Oct 12, 2021 | 201.49 | 201.99 | 199.84 | 200.21 | 1,481,384 | -0.90(-0.45%) |
Oct 11, 2021 | 203.06 | 203.84 | 201.08 | 201.11 | 1,450,790 | -2.25(-1.11%) |
Oct 08, 2021 | 204.27 | 205.09 | 202.49 | 203.36 | 1,439,733 | -0.63(-0.31%) |
Oct 07, 2021 | 203.64 | 205.38 | 203.37 | 203.98 | 1,983,527 | +1.39(+0.69%) |
Oct 06, 2021 | 199.69 | 202.69 | 199.08 | 202.59 | 1,858,460 | +1.08(+0.54%) |
Oct 05, 2021 | 199.54 | 202.75 | 200.18 | 201.51 | 1,670,159 | +1.33(+0.66%) |
Oct 04, 2021 | 201.07 | 202.35 | 199.15 | 200.18 | 2,817,932 | -1.26(-0.63%) |