Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 211.81 | 212.95 | 210.52 | 211.71 | 4,834,873 | -1.13(-0.53%) |
Dec 30, 2021 | 212.94 | 214.10 | 212.14 | 212.85 | 3,901,600 | -0.29(-0.14%) |
Dec 29, 2021 | 212.74 | 213.89 | 212.32 | 213.14 | 3,299,121 | +0.12(+0.05%) |
Dec 28, 2021 | 211.03 | 214.66 | 210.61 | 213.02 | 4,380,823 | +0.41(+0.19%) |
Dec 27, 2021 | 212.66 | 213.09 | 209.93 | 212.61 | 4,932,181 | +0.99(+0.47%) |
Dec 23, 2021 | 213.40 | 213.48 | 211.63 | 211.63 | 4,911,483 | -1.31(-0.61%) |
Dec 22, 2021 | 208.92 | 213.89 | 208.92 | 212.94 | 6,141,286 | +2.52(+1.20%) |
Dec 21, 2021 | 205.75 | 211.18 | 205.51 | 210.41 | 7,155,835 | +6.49(+3.18%) |
Dec 20, 2021 | 204.27 | 204.93 | 202.09 | 203.93 | 9,655,577 | -3.07(-1.48%) |
Dec 17, 2021 | 207.89 | 208.29 | 203.00 | 207.00 | 12,028,711 | -2.43(-1.16%) |
Dec 16, 2021 | 210.33 | 211.28 | 206.73 | 209.43 | 8,749,230 | +2.01(+0.97%) |
Dec 15, 2021 | 204.57 | 207.59 | 203.07 | 207.41 | 11,135,896 | +2.28(+1.11%) |
Dec 14, 2021 | 205.87 | 208.45 | 203.64 | 205.14 | 10,061,705 | -1.02(-0.49%) |
Dec 13, 2021 | 207.55 | 208.40 | 205.14 | 206.16 | 9,048,785 | -2.32(-1.12%) |
Dec 10, 2021 | 207.01 | 209.31 | 206.00 | 208.48 | 9,092,352 | +1.96(+0.95%) |
Dec 09, 2021 | 203.71 | 207.31 | 202.39 | 206.52 | 10,416,763 | +2.34(+1.15%) |
Dec 08, 2021 | 202.87 | 204.65 | 200.97 | 204.17 | 12,023,590 | +1.58(+0.78%) |
Dec 07, 2021 | 201.25 | 203.15 | 201.14 | 202.59 | 12,173,669 | +4.58(+2.31%) |
Dec 06, 2021 | 194.19 | 199.51 | 193.18 | 198.01 | 10,974,107 | +6.21(+3.24%) |
Dec 03, 2021 | 193.70 | 193.89 | 189.57 | 191.79 | 10,914,120 | -1.92(-0.99%) |
Dec 02, 2021 | 187.57 | 194.84 | 187.43 | 193.72 | 14,319,931 | +7.94(+4.28%) |
Dec 01, 2021 | 191.51 | 192.27 | 185.72 | 185.78 | 13,518,194 | -3.53(-1.86%) |
Nov 30, 2021 | 190.77 | 193.10 | 189.28 | 189.30 | 16,396,953 | -4.14(-2.14%) |
Nov 29, 2021 | 196.37 | 196.61 | 190.86 | 193.44 | 14,972,702 | +0.35(+0.18%) |
Nov 26, 2021 | 188.86 | 194.60 | 188.18 | 193.09 | 11,246,862 | -5.47(-2.76%) |
Nov 24, 2021 | 193.60 | 199.25 | 193.08 | 198.56 | 12,310,655 | +4.65(+2.40%) |
Nov 23, 2021 | 192.43 | 194.33 | 189.90 | 193.91 | 15,091,570 | +2.84(+1.49%) |
Nov 22, 2021 | 195.39 | 197.05 | 190.11 | 191.07 | 21,704,460 | -5.16(-2.63%) |
Nov 19, 2021 | 197.38 | 198.81 | 195.24 | 196.23 | 18,464,986 | -2.41(-1.21%) |
Nov 18, 2021 | 201.74 | 199.85 | 198.47 | 198.64 | 18,714,032 | -1.69(-0.84%) |
Nov 17, 2021 | 201.20 | 202.53 | 194.86 | 200.33 | 39,259,420 | -9.89(-4.70%) |
Nov 16, 2021 | 207.27 | 210.68 | 206.78 | 210.22 | 8,780,046 | +2.81(+1.36%) |
Nov 15, 2021 | 208.69 | 211.41 | 206.93 | 207.41 | 9,818,936 | +0.21(+0.10%) |
Nov 12, 2021 | 206.62 | 208.66 | 206.56 | 207.20 | 7,841,274 | +1.63(+0.79%) |
Nov 11, 2021 | 211.48 | 211.78 | 205.31 | 205.57 | 13,859,163 | -5.02(-2.38%) |
Nov 10, 2021 | 208.63 | 210.59 | 10,297,221 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.25 | 214.95 | 207.64 | 208.10 | 11,819,786 | -6.92(-3.22%) |
Nov 08, 2021 | 212.96 | 216.12 | 212.75 | 215.03 | 13,859,981 | +3.73(+1.76%) |
Nov 05, 2021 | 206.70 | 212.23 | 206.12 | 211.30 | 14,636,285 | +7.69(+3.78%) |
Nov 04, 2021 | 203.98 | 207.10 | 202.72 | 203.61 | 11,654,738 | +0.66(+0.33%) |
Nov 03, 2021 | 204.50 | 204.94 | 201.61 | 202.94 | 11,774,613 | -1.01(-0.50%) |
Nov 02, 2021 | 207.88 | 208.06 | 202.67 | 203.96 | 15,073,070 | -3.24(-1.56%) |
Nov 01, 2021 | 208.20 | 209.28 | 206.21 | 207.20 | 13,543,826 | +0.67(+0.33%) |
Oct 29, 2021 | 204.03 | 208.37 | 203.37 | 206.52 | 14,693,907 | +1.88(+0.92%) |
Oct 28, 2021 | 213.82 | 214.54 | 203.83 | 204.64 | 23,783,126 | -5.79(-2.75%) |
Oct 27, 2021 | 219.18 | 219.18 | 210.32 | 210.44 | 23,584,978 | -15.64(-6.92%) |
Oct 26, 2021 | 229.69 | 226.08 | 8,003,770 | -2.01(-0.88%) | ||
Oct 25, 2021 | 227.67 | 229.04 | 226.54 | 228.09 | 5,055,976 | +2.58(+1.15%) |
Oct 22, 2021 | 224.59 | 227.05 | 223.04 | 225.50 | 3,884,234 | +0.97(+0.43%) |
Oct 21, 2021 | 224.99 | 224.99 | 220.69 | 224.54 | 6,133,583 | -1.15(-0.51%) |
Oct 20, 2021 | 227.68 | 228.01 | 225.58 | 225.69 | 5,538,441 | -2.05(-0.90%) |
Oct 19, 2021 | 226.20 | 227.85 | 224.97 | 227.74 | 4,520,693 | +2.80(+1.24%) |
Oct 18, 2021 | 224.48 | 226.99 | 222.49 | 224.94 | 5,721,604 | -0.33(-0.15%) |
Oct 15, 2021 | 221.59 | 225.37 | 221.11 | 225.27 | 6,516,519 | +5.67(+2.58%) |
Oct 14, 2021 | 218.57 | 220.06 | 217.53 | 219.60 | 5,746,761 | +2.65(+1.22%) |
Oct 13, 2021 | 217.60 | 220.26 | 213.21 | 216.95 | 9,307,664 | -1.55(-0.71%) |
Oct 12, 2021 | 219.97 | 220.62 | 217.40 | 218.50 | 5,583,407 | -1.03(-0.47%) |
Oct 11, 2021 | 224.31 | 224.61 | 219.30 | 219.53 | 5,760,842 | -5.03(-2.24%) |
Oct 08, 2021 | 225.28 | 226.97 | 224.48 | 224.57 | 3,830,278 | -0.27(-0.12%) |
Oct 07, 2021 | 223.24 | 225.43 | 222.83 | 224.84 | 6,728,227 | +3.94(+1.78%) |
Oct 06, 2021 | 216.54 | 221.00 | 215.77 | 220.90 | 5,558,163 | +2.18(+0.99%) |
Oct 05, 2021 | 219.89 | 221.75 | 218.37 | 218.72 | 5,961,370 | -0.44(-0.20%) |
Oct 04, 2021 | 224.30 | 224.30 | 215.34 | 219.16 | 10,543,591 | -5.59(-2.49%) |