Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 204.32 | 206.07 | 203.80 | 204.64 | 299,441 | -0.31(-0.15%) |
Dec 30, 2021 | 205.64 | 207.43 | 204.61 | 204.95 | 314,039 | -0.11(-0.05%) |
Dec 29, 2021 | 205.63 | 206.42 | 203.91 | 205.06 | 604,384 | -0.44(-0.21%) |
Dec 28, 2021 | 205.62 | 206.69 | 204.64 | 205.49 | 363,842 | +0.08(+0.04%) |
Dec 27, 2021 | 202.46 | 205.53 | 201.34 | 205.41 | 363,832 | +3.35(+1.66%) |
Dec 23, 2021 | 201.63 | 203.96 | 201.19 | 202.06 | 359,588 | +1.97(+0.99%) |
Dec 22, 2021 | 198.41 | 200.55 | 198.12 | 200.09 | 449,992 | +1.20(+0.60%) |
Dec 21, 2021 | 196.59 | 199.06 | 195.83 | 198.89 | 650,289 | +4.48(+2.30%) |
Dec 20, 2021 | 194.83 | 195.69 | 190.17 | 194.41 | 797,489 | -3.12(-1.58%) |
Dec 17, 2021 | 202.26 | 203.43 | 196.62 | 197.53 | 2,245,331 | -5.18(-2.56%) |
Dec 16, 2021 | 205.59 | 208.34 | 202.08 | 202.72 | 1,074,771 | -1.20(-0.59%) |
Dec 15, 2021 | 204.09 | 205.09 | 201.53 | 203.91 | 726,631 | +2.15(+1.07%) |
Dec 14, 2021 | 203.52 | 206.18 | 201.23 | 201.76 | 1,170,820 | -1.68(-0.83%) |
Dec 13, 2021 | 205.74 | 205.99 | 202.75 | 203.45 | 1,258,485 | -3.32(-1.61%) |
Dec 10, 2021 | 209.87 | 210.40 | 205.96 | 206.77 | 1,043,522 | -1.10(-0.53%) |
Dec 09, 2021 | 209.74 | 211.75 | 207.71 | 207.87 | 826,643 | -3.32(-1.57%) |
Dec 08, 2021 | 211.53 | 212.68 | 209.44 | 211.19 | 701,220 | -0.43(-0.20%) |
Dec 07, 2021 | 214.23 | 215.30 | 210.76 | 211.62 | 868,486 | -0.46(-0.22%) |
Dec 06, 2021 | 207.75 | 214.46 | 206.84 | 212.07 | 874,214 | +7.57(+3.70%) |
Dec 03, 2021 | 213.86 | 214.03 | 202.47 | 204.50 | 1,362,148 | -9.14(-4.28%) |
Dec 02, 2021 | 209.65 | 214.91 | 208.19 | 213.64 | 748,355 | +5.64(+2.71%) |
Dec 01, 2021 | 212.38 | 214.31 | 207.98 | 208.00 | 975,255 | +0.24(+0.11%) |
Nov 30, 2021 | 210.80 | 211.67 | 207.14 | 207.76 | 1,072,380 | -4.75(-2.23%) |
Nov 29, 2021 | 213.26 | 215.39 | 209.83 | 212.51 | 750,208 | +3.19(+1.52%) |
Nov 26, 2021 | 206.77 | 211.80 | 204.52 | 209.32 | 734,692 | -6.67(-3.09%) |
Nov 24, 2021 | 216.57 | 216.86 | 214.01 | 215.99 | 1,234,454 | -0.95(-0.44%) |
Nov 23, 2021 | 216.34 | 217.03 | 212.99 | 216.94 | 807,019 | +1.32(+0.61%) |
Nov 22, 2021 | 219.38 | 219.99 | 215.13 | 215.62 | 862,707 | -1.15(-0.53%) |
Nov 19, 2021 | 214.99 | 217.00 | 212.90 | 216.77 | 647,106 | -0.29(-0.13%) |
Nov 18, 2021 | 217.81 | 217.29 | 216.31 | 217.06 | 482,023 | -0.60(-0.28%) |
Nov 17, 2021 | 219.45 | 220.84 | 216.56 | 217.66 | 494,565 | -2.24(-1.02%) |
Nov 16, 2021 | 217.85 | 220.83 | 216.62 | 219.90 | 567,042 | +2.13(+0.98%) |
Nov 15, 2021 | 217.53 | 218.75 | 216.60 | 217.77 | 488,015 | +0.59(+0.27%) |
Nov 12, 2021 | 218.61 | 219.28 | 215.08 | 217.17 | 440,098 | -0.68(-0.31%) |
Nov 11, 2021 | 217.40 | 218.34 | 215.57 | 217.86 | 369,699 | +0.22(+0.10%) |
Nov 10, 2021 | 218.16 | 217.64 | 574,340 | +0.31(+0.14%) | ||
Nov 09, 2021 | 214.95 | 217.41 | 214.73 | 217.33 | 551,372 | +0.78(+0.36%) |
Nov 08, 2021 | 217.89 | 219.13 | 215.17 | 216.55 | 355,485 | -0.51(-0.24%) |
Nov 05, 2021 | 218.62 | 219.99 | 216.26 | 217.06 | 535,808 | +0.05(+0.02%) |
Nov 04, 2021 | 217.44 | 218.04 | 215.54 | 217.01 | 675,585 | -0.69(-0.32%) |
Nov 03, 2021 | 214.95 | 219.79 | 214.73 | 217.71 | 492,443 | +2.01(+0.93%) |
Nov 02, 2021 | 214.55 | 217.35 | 213.97 | 215.70 | 686,199 | +0.88(+0.41%) |
Nov 01, 2021 | 216.12 | 217.04 | 214.37 | 214.81 | 530,495 | +0.44(+0.21%) |
Oct 29, 2021 | 214.50 | 216.77 | 213.98 | 214.37 | 704,169 | +0.05(+0.02%) |
Oct 28, 2021 | 210.62 | 214.39 | 210.62 | 214.32 | 490,650 | +4.33(+2.06%) |
Oct 27, 2021 | 212.30 | 214.18 | 209.72 | 209.99 | 692,680 | -3.54(-1.66%) |
Oct 26, 2021 | 213.91 | 213.53 | 493,813 | +0.12(+0.06%) | ||
Oct 25, 2021 | 216.49 | 217.49 | 213.22 | 213.41 | 504,331 | -2.54(-1.17%) |
Oct 22, 2021 | 213.98 | 217.32 | 213.54 | 215.94 | 620,558 | +3.26(+1.53%) |
Oct 21, 2021 | 210.13 | 213.13 | 208.88 | 212.69 | 858,316 | +2.31(+1.10%) |
Oct 20, 2021 | 209.02 | 211.34 | 208.66 | 210.38 | 568,180 | +1.39(+0.66%) |
Oct 19, 2021 | 207.98 | 209.46 | 206.94 | 208.99 | 473,563 | +2.38(+1.15%) |
Oct 18, 2021 | 207.30 | 209.62 | 205.93 | 206.62 | 749,679 | -1.66(-0.80%) |
Oct 15, 2021 | 210.31 | 210.61 | 206.94 | 208.28 | 910,592 | +0.06(+0.03%) |
Oct 14, 2021 | 206.05 | 208.70 | 205.21 | 208.22 | 890,601 | +5.44(+2.68%) |
Oct 13, 2021 | 197.95 | 204.75 | 195.35 | 202.79 | 937,743 | +4.08(+2.05%) |
Oct 12, 2021 | 199.50 | 201.40 | 198.00 | 198.71 | 633,248 | -1.19(-0.59%) |
Oct 11, 2021 | 202.94 | 205.57 | 199.88 | 199.90 | 575,525 | -2.08(-1.03%) |
Oct 08, 2021 | 199.74 | 204.68 | 198.89 | 201.97 | 589,915 | +1.09(+0.54%) |
Oct 07, 2021 | 201.33 | 202.88 | 199.97 | 200.89 | 1,009,118 | +1.69(+0.85%) |
Oct 06, 2021 | 198.61 | 199.60 | 195.66 | 199.19 | 751,981 | -0.56(-0.28%) |
Oct 05, 2021 | 197.09 | 200.31 | 196.03 | 199.76 | 596,063 | +4.26(+2.18%) |
Oct 04, 2021 | 195.58 | 197.45 | 192.55 | 195.50 | 699,760 | -0.31(-0.16%) |