Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 221.89 | 224.35 | 220.06 | 222.16 | 552,187 | +1.53(+0.69%) |
Dec 30, 2021 | 219.70 | 224.75 | 219.70 | 220.63 | 142,222 | +0.29(+0.13%) |
Dec 29, 2021 | 221.00 | 221.54 | 216.98 | 220.34 | 172,187 | +0.67(+0.31%) |
Dec 28, 2021 | 218.44 | 222.65 | 218.06 | 219.67 | 216,540 | +4.40(+2.04%) |
Dec 27, 2021 | 214.16 | 217.51 | 211.93 | 215.27 | 309,430 | +4.46(+2.12%) |
Dec 23, 2021 | 211.38 | 213.40 | 209.60 | 210.81 | 122,986 | -1.07(-0.50%) |
Dec 22, 2021 | 205.57 | 212.37 | 204.55 | 211.88 | 678,995 | +6.60(+3.22%) |
Dec 21, 2021 | 201.40 | 205.66 | 200.80 | 205.27 | 139,511 | +5.52(+2.76%) |
Dec 20, 2021 | 200.32 | 201.20 | 195.77 | 199.75 | 194,182 | -2.96(-1.46%) |
Dec 17, 2021 | 199.12 | 204.16 | 195.78 | 202.71 | 509,405 | +2.20(+1.10%) |
Dec 16, 2021 | 210.04 | 210.04 | 197.99 | 200.51 | 208,873 | -5.45(-2.65%) |
Dec 15, 2021 | 200.04 | 206.77 | 195.04 | 205.96 | 319,803 | +7.01(+3.52%) |
Dec 14, 2021 | 203.74 | 205.05 | 196.39 | 198.95 | 363,842 | -7.70(-3.73%) |
Dec 13, 2021 | 213.34 | 214.13 | 204.59 | 206.66 | 381,483 | -7.80(-3.64%) |
Dec 10, 2021 | 215.62 | 218.12 | 211.13 | 214.46 | 287,262 | -1.16(-0.54%) |
Dec 09, 2021 | 220.14 | 221.77 | 215.43 | 215.62 | 135,775 | -6.35(-2.86%) |
Dec 08, 2021 | 225.10 | 225.58 | 221.28 | 221.97 | 190,646 | -1.31(-0.59%) |
Dec 07, 2021 | 219.54 | 226.72 | 218.51 | 223.28 | 169,367 | +7.63(+3.54%) |
Dec 06, 2021 | 211.56 | 218.06 | 209.53 | 215.66 | 239,961 | +3.51(+1.66%) |
Dec 03, 2021 | 216.76 | 218.44 | 209.77 | 212.14 | 267,467 | -2.82(-1.31%) |
Dec 02, 2021 | 210.88 | 217.38 | 208.12 | 214.97 | 268,505 | +4.69(+2.23%) |
Dec 01, 2021 | 220.59 | 224.33 | 210.12 | 210.28 | 206,142 | -5.50(-2.55%) |
Nov 30, 2021 | 221.57 | 224.10 | 215.78 | 215.78 | 201,534 | -7.33(-3.28%) |
Nov 29, 2021 | 226.43 | 227.54 | 221.65 | 223.11 | 187,891 | -0.76(-0.34%) |
Nov 26, 2021 | 220.12 | 223.87 | 216.77 | 223.87 | 155,056 | -2.20(-0.97%) |
Nov 24, 2021 | 217.60 | 227.57 | 213.75 | 226.07 | 166,586 | +6.38(+2.90%) |
Nov 23, 2021 | 224.85 | 225.90 | 214.68 | 219.70 | 337,318 | -6.02(-2.67%) |
Nov 22, 2021 | 231.28 | 234.82 | 223.38 | 225.72 | 239,392 | -5.56(-2.40%) |
Nov 19, 2021 | 231.88 | 235.25 | 230.37 | 231.28 | 138,851 | -1.45(-0.62%) |
Nov 18, 2021 | 236.42 | 232.59 | 230.77 | 232.74 | 218,365 | -2.73(-1.16%) |
Nov 17, 2021 | 238.53 | 240.64 | 232.77 | 235.47 | 572,133 | -2.95(-1.24%) |
Nov 16, 2021 | 241.16 | 241.98 | 236.79 | 238.42 | 202,152 | -2.05(-0.85%) |
Nov 15, 2021 | 235.47 | 240.66 | 235.47 | 240.47 | 208,537 | +5.62(+2.39%) |
Nov 12, 2021 | 234.46 | 237.76 | 233.24 | 234.84 | 208,978 | +1.78(+0.76%) |
Nov 11, 2021 | 229.16 | 234.61 | 229.16 | 233.06 | 159,993 | +4.82(+2.11%) |
Nov 10, 2021 | 235.25 | 228.24 | 251,228 | -7.68(-3.25%) | ||
Nov 09, 2021 | 235.97 | 238.91 | 234.20 | 235.92 | 173,667 | -0.99(-0.42%) |
Nov 08, 2021 | 231.37 | 237.65 | 230.73 | 236.91 | 310,224 | +6.35(+2.76%) |
Nov 05, 2021 | 227.56 | 231.87 | 225.99 | 230.56 | 234,900 | +5.66(+2.52%) |
Nov 04, 2021 | 222.62 | 230.21 | 220.81 | 224.90 | 315,100 | +6.39(+2.93%) |
Nov 03, 2021 | 225.17 | 225.17 | 216.92 | 218.50 | 236,018 | -5.28(-2.36%) |
Nov 02, 2021 | 225.88 | 225.88 | 221.78 | 223.79 | 114,808 | -1.76(-0.78%) |
Nov 01, 2021 | 221.46 | 226.17 | 217.99 | 225.54 | 172,159 | +4.50(+2.04%) |
Oct 29, 2021 | 218.94 | 223.68 | 218.78 | 221.04 | 170,172 | +1.34(+0.61%) |
Oct 28, 2021 | 214.80 | 219.92 | 213.08 | 219.71 | 163,520 | +5.75(+2.69%) |
Oct 27, 2021 | 223.24 | 223.99 | 212.82 | 213.96 | 192,526 | -8.49(-3.82%) |
Oct 26, 2021 | 224.65 | 222.45 | 185,760 | -0.31(-0.14%) | ||
Oct 25, 2021 | 220.76 | 223.22 | 218.87 | 222.76 | 204,728 | +4.56(+2.09%) |
Oct 22, 2021 | 216.48 | 220.44 | 215.84 | 218.20 | 183,837 | +2.54(+1.18%) |
Oct 21, 2021 | 213.40 | 218.54 | 213.34 | 215.66 | 211,163 | +3.37(+1.59%) |
Oct 20, 2021 | 208.37 | 213.84 | 204.58 | 212.29 | 380,775 | +5.35(+2.59%) |
Oct 19, 2021 | 202.74 | 207.93 | 202.74 | 206.94 | 121,394 | +4.61(+2.28%) |
Oct 18, 2021 | 199.96 | 204.56 | 199.96 | 202.33 | 210,102 | +1.49(+0.74%) |
Oct 15, 2021 | 207.10 | 207.51 | 199.93 | 200.84 | 214,826 | -3.18(-1.56%) |
Oct 14, 2021 | 203.40 | 205.47 | 203.07 | 204.03 | 131,900 | +2.71(+1.35%) |
Oct 13, 2021 | 199.84 | 202.03 | 197.93 | 201.31 | 117,098 | +4.49(+2.28%) |
Oct 12, 2021 | 196.20 | 199.50 | 195.77 | 196.83 | 101,179 | +2.69(+1.38%) |
Oct 11, 2021 | 194.28 | 197.02 | 193.25 | 194.14 | 107,291 | -1.23(-0.63%) |
Oct 08, 2021 | 198.70 | 200.23 | 195.36 | 195.37 | 114,032 | -3.64(-1.83%) |
Oct 07, 2021 | 195.17 | 201.14 | 195.17 | 199.00 | 179,469 | +5.06(+2.61%) |
Oct 06, 2021 | 191.53 | 194.54 | 185.70 | 193.94 | 209,001 | +1.72(+0.90%) |
Oct 05, 2021 | 190.30 | 193.84 | 189.82 | 192.22 | 141,490 | +0.26(+0.14%) |
Oct 04, 2021 | 195.16 | 195.16 | 190.88 | 191.96 | 217,216 | -4.79(-2.43%) |