Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 214.78 | 214.78 | 210.32 | 212.20 | 0 | -2.58(-1.20%) |
Dec 30, 2021 | 214.82 | 215.53 | 212.29 | 214.78 | 0 | -0.04(-0.02%) |
Dec 29, 2021 | 211.73 | 215.76 | 211.49 | 214.82 | 0 | +3.09(+1.46%) |
Dec 28, 2021 | 213.09 | 214.35 | 211.21 | 211.73 | 0 | -1.36(-0.64%) |
Dec 27, 2021 | 216.98 | 216.98 | 212.62 | 213.09 | 0 | -3.89(-1.79%) |
Dec 23, 2021 | 216.98 | 216.98 | 216.98 | 216.98 | 0 | -2.21(-1.01%) |
Dec 22, 2021 | 214.21 | 220.55 | 214.07 | 219.19 | 0 | +4.98(+2.32%) |
Dec 21, 2021 | 210.32 | 215.29 | 210.32 | 214.21 | 0 | +3.89(+1.85%) |
Dec 20, 2021 | 220.31 | 220.31 | 209.57 | 210.32 | 0 | -9.99(-4.53%) |
Dec 17, 2021 | 222.29 | 223.36 | 219.66 | 220.31 | 0 | -1.98(-0.89%) |
Dec 16, 2021 | 222.71 | 225.52 | 218.95 | 222.29 | 0 | -0.42(-0.19%) |
Dec 15, 2021 | 222.57 | 226.65 | 221.16 | 222.71 | 0 | +0.14(+0.06%) |
Dec 14, 2021 | 222.14 | 224.40 | 220.92 | 222.57 | 0 | +0.43(+0.19%) |
Dec 13, 2021 | 218.30 | 224.68 | 218.30 | 222.14 | 0 | +3.84(+1.76%) |
Dec 10, 2021 | 225.43 | 225.99 | 217.69 | 218.30 | 0 | -7.13(-3.16%) |
Dec 09, 2021 | 229.18 | 229.93 | 224.16 | 225.43 | 0 | -3.75(-1.64%) |
Dec 08, 2021 | 228.34 | 232.19 | 227.35 | 229.18 | 0 | +0.84(+0.37%) |
Dec 07, 2021 | 234.49 | 236.83 | 226.13 | 228.34 | 0 | -5.96(-2.54%) |
Dec 06, 2021 | 228.39 | 235.42 | 227.49 | 234.30 | 0 | +5.91(+2.59%) |
Dec 03, 2021 | 222.05 | 229.70 | 222.05 | 228.39 | 0 | +6.34(+2.86%) |
Dec 02, 2021 | 218.91 | 223.36 | 217.50 | 222.05 | 0 | +3.14(+1.43%) |
Dec 01, 2021 | 218.01 | 223.65 | 217.31 | 218.91 | 0 | +0.90(+0.41%) |
Nov 30, 2021 | 218.67 | 222.80 | 215.25 | 218.01 | 0 | -0.66(-0.30%) |
Nov 29, 2021 | 228.01 | 231.72 | 215.57 | 218.67 | 0 | -9.34(-4.10%) |
Nov 26, 2021 | 230.31 | 230.31 | 223.97 | 228.01 | 0 | -2.30(-1.00%) |
Nov 24, 2021 | 230.31 | 230.31 | 230.31 | 230.31 | 0 | +3.14(+1.38%) |
Nov 23, 2021 | 217.08 | 229.65 | 217.08 | 227.17 | 0 | +10.09(+4.65%) |
Nov 22, 2021 | 219.05 | 220.74 | 214.07 | 217.08 | 0 | -1.97(-0.90%) |
Nov 19, 2021 | 215.06 | 224.77 | 213.04 | 219.05 | 0 | +3.99(+1.86%) |
Nov 18, 2021 | 220.31 | 215.06 | 215.06 | 215.06 | 0 | -5.25(-2.38%) |
Nov 17, 2021 | 210.69 | 221.02 | 210.69 | 220.31 | 0 | +9.62(+4.57%) |
Nov 16, 2021 | 211.16 | 212.99 | 209.85 | 210.69 | 0 | -0.47(-0.22%) |
Nov 15, 2021 | 208.30 | 214.21 | 205.77 | 211.16 | 0 | +2.86(+1.37%) |
Nov 12, 2021 | 200.18 | 209.99 | 198.63 | 208.30 | 0 | +8.12(+4.06%) |
Nov 11, 2021 | 193.99 | 201.17 | 193.99 | 200.18 | 0 | +6.70(+3.46%) |
Nov 10, 2021 | 195.30 | 195.78 | 192.94 | 193.48 | 0 | +3.77(+1.99%) |
Nov 09, 2021 | 188.95 | 191.29 | 188.03 | 189.71 | 0 | +1.29(+0.68%) |
Nov 08, 2021 | 192.10 | 194.48 | 188.14 | 188.42 | 0 | -3.15(-1.64%) |
Nov 05, 2021 | 196.31 | 196.64 | 190.44 | 191.57 | 0 | -3.87(-1.98%) |
Nov 04, 2021 | 196.43 | 198.40 | 193.38 | 195.44 | 0 | -0.99(-0.50%) |
Nov 03, 2021 | 195.26 | 198.96 | 193.24 | 196.43 | 0 | +1.17(+0.60%) |
Nov 02, 2021 | 195.87 | 196.15 | 192.11 | 195.26 | 0 | -0.61(-0.31%) |
Nov 01, 2021 | 191.41 | 196.90 | 194.08 | 195.87 | 0 | +4.46(+2.33%) |
Oct 29, 2021 | 187.65 | 191.83 | 186.48 | 191.41 | 0 | +3.76(+2.00%) |
Oct 28, 2021 | 188.97 | 190.70 | 187.00 | 187.65 | 0 | -1.32(-0.70%) |
Oct 27, 2021 | 195.30 | 195.87 | 188.50 | 188.97 | 0 | -6.33(-3.24%) |
Oct 26, 2021 | 190.09 | 197.27 | 189.86 | 195.30 | 0 | +5.21(+2.74%) |
Oct 25, 2021 | 187.56 | 191.27 | 185.12 | 190.09 | 0 | +2.53(+1.35%) |
Oct 22, 2021 | 190.80 | 193.71 | 186.29 | 187.56 | 0 | -3.24(-1.70%) |
Oct 21, 2021 | 192.91 | 195.82 | 189.16 | 190.80 | 0 | -2.11(-1.09%) |
Oct 20, 2021 | 191.69 | 194.18 | 191.03 | 192.91 | 0 | +1.22(+0.64%) |
Oct 19, 2021 | 189.20 | 192.16 | 189.20 | 191.69 | 0 | +2.49(+1.32%) |
Oct 18, 2021 | 190.89 | 192.25 | 188.22 | 189.20 | 0 | -1.69(-0.89%) |
Oct 15, 2021 | 196.38 | 197.98 | 190.28 | 190.89 | 0 | -5.49(-2.80%) |
Oct 14, 2021 | 195.82 | 199.53 | 193.80 | 196.38 | 0 | +0.56(+0.29%) |
Oct 13, 2021 | 200.04 | 201.36 | 193.14 | 195.82 | 0 | -4.22(-2.11%) |
Oct 12, 2021 | 191.69 | 201.87 | 190.14 | 200.04 | 0 | +8.35(+4.36%) |
Oct 11, 2021 | 188.97 | 192.25 | 185.07 | 191.69 | 0 | +2.72(+1.44%) |
Oct 08, 2021 | 185.73 | 190.80 | 185.73 | 188.97 | 0 | +3.24(+1.74%) |
Oct 07, 2021 | 181.55 | 187.93 | 181.55 | 185.73 | 0 | +4.18(+2.30%) |
Oct 06, 2021 | 180.10 | 182.96 | 180.05 | 181.55 | 0 | +1.45(+0.81%) |
Oct 05, 2021 | 188.03 | 188.64 | 179.54 | 180.10 | 0 | -7.93(-4.22%) |
Oct 04, 2021 | 191.50 | 194.13 | 187.42 | 188.03 | 0 | -3.47(-1.81%) |