Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.15 | 243.17 | 239.15 | 241.50 | 138,012 | +2.34(+0.98%) |
Dec 30, 2021 | 238.97 | 241.04 | 238.17 | 239.16 | 150,856 | -0.09(-0.04%) |
Dec 29, 2021 | 239.05 | 240.13 | 238.35 | 239.25 | 153,486 | +0.79(+0.33%) |
Dec 28, 2021 | 239.13 | 240.52 | 238.14 | 238.46 | 150,348 | -0.31(-0.13%) |
Dec 27, 2021 | 234.48 | 238.96 | 234.29 | 238.77 | 121,614 | +4.41(+1.88%) |
Dec 23, 2021 | 232.30 | 235.59 | 231.66 | 234.37 | 165,530 | +3.29(+1.42%) |
Dec 22, 2021 | 231.52 | 233.79 | 230.15 | 231.07 | 264,258 | +0.36(+0.16%) |
Dec 21, 2021 | 226.44 | 231.36 | 226.44 | 230.72 | 242,687 | +5.16(+2.29%) |
Dec 20, 2021 | 228.27 | 229.00 | 222.89 | 225.56 | 316,492 | -4.08(-1.78%) |
Dec 17, 2021 | 237.17 | 237.17 | 229.42 | 229.63 | 725,923 | -8.61(-3.62%) |
Dec 16, 2021 | 235.34 | 239.66 | 235.18 | 238.25 | 355,097 | +5.21(+2.23%) |
Dec 15, 2021 | 228.32 | 233.24 | 226.54 | 233.04 | 290,080 | +4.77(+2.09%) |
Dec 14, 2021 | 231.90 | 233.43 | 226.51 | 228.27 | 467,169 | -5.65(-2.41%) |
Dec 13, 2021 | 233.36 | 235.27 | 230.73 | 233.92 | 168,607 | -0.73(-0.31%) |
Dec 10, 2021 | 233.93 | 235.96 | 232.90 | 234.65 | 179,698 | +1.28(+0.55%) |
Dec 09, 2021 | 235.47 | 235.89 | 232.69 | 233.36 | 242,079 | -3.14(-1.33%) |
Dec 08, 2021 | 237.45 | 237.50 | 235.05 | 236.51 | 152,351 | +1.18(+0.50%) |
Dec 07, 2021 | 235.50 | 238.27 | 234.99 | 235.33 | 135,477 | +2.44(+1.05%) |
Dec 06, 2021 | 230.06 | 233.97 | 228.96 | 232.88 | 224,476 | +5.08(+2.23%) |
Dec 03, 2021 | 226.78 | 229.39 | 224.75 | 227.81 | 150,829 | +1.23(+0.54%) |
Dec 02, 2021 | 220.93 | 227.50 | 219.72 | 226.58 | 396,217 | +5.88(+2.66%) |
Dec 01, 2021 | 222.92 | 228.02 | 220.70 | 220.70 | 302,423 | +1.51(+0.69%) |
Nov 30, 2021 | 223.66 | 225.50 | 218.39 | 219.19 | 411,772 | -6.60(-2.92%) |
Nov 29, 2021 | 229.24 | 229.78 | 225.65 | 225.79 | 245,095 | -0.59(-0.26%) |
Nov 26, 2021 | 226.41 | 228.24 | 224.23 | 226.38 | 89,764 | -4.88(-2.11%) |
Nov 24, 2021 | 231.99 | 233.28 | 229.01 | 231.26 | 117,762 | -1.28(-0.55%) |
Nov 23, 2021 | 231.53 | 236.02 | 231.49 | 232.54 | 150,521 | +0.24(+0.11%) |
Nov 22, 2021 | 232.19 | 235.33 | 231.72 | 232.30 | 193,341 | +0.38(+0.16%) |
Nov 19, 2021 | 233.60 | 234.92 | 231.91 | 231.92 | 160,998 | -1.77(-0.76%) |
Nov 18, 2021 | 233.48 | 234.47 | 233.55 | 233.69 | 153,302 | +0.09(+0.04%) |
Nov 17, 2021 | 232.11 | 233.79 | 231.42 | 233.61 | 166,200 | +0.94(+0.40%) |
Nov 16, 2021 | 232.27 | 235.16 | 231.97 | 232.67 | 213,865 | -0.16(-0.07%) |
Nov 15, 2021 | 236.35 | 236.94 | 232.37 | 232.83 | 162,037 | +0.12(+0.05%) |
Nov 12, 2021 | 230.58 | 233.10 | 229.82 | 232.71 | 121,679 | +3.32(+1.45%) |
Nov 11, 2021 | 228.93 | 230.43 | 228.24 | 229.39 | 113,481 | +1.17(+0.51%) |
Nov 10, 2021 | 227.56 | 228.72 | 228.22 | 161,465 | -0.27(-0.12%) | |
Nov 09, 2021 | 229.41 | 231.52 | 228.50 | 228.50 | 156,916 | -1.08(-0.47%) |
Nov 08, 2021 | 227.50 | 230.07 | 226.81 | 229.57 | 139,044 | +3.04(+1.34%) |
Nov 05, 2021 | 225.27 | 227.44 | 225.27 | 226.53 | 107,989 | +3.27(+1.47%) |
Nov 04, 2021 | 223.01 | 226.53 | 222.43 | 223.26 | 158,842 | -0.31(-0.14%) |
Nov 03, 2021 | 221.57 | 224.90 | 221.43 | 223.57 | 194,082 | +1.72(+0.77%) |
Nov 02, 2021 | 220.01 | 222.29 | 219.37 | 221.85 | 277,911 | +2.42(+1.10%) |
Nov 01, 2021 | 218.41 | 220.00 | 215.51 | 219.44 | 241,800 | +2.95(+1.36%) |
Oct 29, 2021 | 217.44 | 218.38 | 214.38 | 216.48 | 448,213 | -1.91(-0.88%) |
Oct 28, 2021 | 217.34 | 218.58 | 216.05 | 218.40 | 283,962 | +1.79(+0.82%) |
Oct 27, 2021 | 223.04 | 224.16 | 216.54 | 216.61 | 294,256 | -6.77(-3.03%) |
Oct 26, 2021 | 225.34 | 223.38 | 211,206 | -1.28(-0.57%) | ||
Oct 25, 2021 | 220.51 | 224.94 | 219.76 | 224.66 | 336,766 | +3.41(+1.54%) |
Oct 22, 2021 | 215.35 | 222.84 | 215.35 | 221.25 | 395,439 | +8.46(+3.97%) |
Oct 21, 2021 | 211.69 | 213.06 | 209.31 | 212.79 | 335,135 | +0.99(+0.47%) |
Oct 20, 2021 | 209.86 | 211.92 | 208.86 | 211.80 | 239,977 | +2.51(+1.20%) |
Oct 19, 2021 | 212.22 | 212.64 | 208.61 | 209.29 | 155,253 | -1.41(-0.67%) |
Oct 18, 2021 | 210.24 | 211.76 | 209.63 | 210.69 | 263,318 | -0.93(-0.44%) |
Oct 15, 2021 | 208.68 | 212.61 | 208.17 | 211.63 | 350,480 | +3.95(+1.90%) |
Oct 14, 2021 | 202.83 | 207.83 | 202.39 | 207.68 | 254,400 | +6.07(+3.01%) |
Oct 13, 2021 | 199.56 | 201.65 | 197.91 | 201.60 | 172,974 | +2.36(+1.18%) |
Oct 12, 2021 | 199.26 | 202.08 | 197.30 | 199.25 | 222,358 | +0.35(+0.18%) |
Oct 11, 2021 | 199.32 | 201.21 | 198.44 | 198.90 | 216,450 | -0.03(-0.01%) |
Oct 08, 2021 | 199.32 | 200.05 | 197.95 | 198.93 | 145,965 | -0.63(-0.32%) |
Oct 07, 2021 | 195.86 | 200.54 | 195.86 | 199.56 | 269,934 | +4.41(+2.26%) |
Oct 06, 2021 | 194.57 | 195.67 | 191.95 | 195.15 | 235,546 | -0.50(-0.25%) |
Oct 05, 2021 | 195.17 | 196.60 | 193.83 | 195.64 | 271,600 | +0.50(+0.26%) |
Oct 04, 2021 | 196.03 | 198.87 | 194.24 | 195.14 | 314,390 | -0.63(-0.32%) |