Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 268.96 | 269.44 | 268.14 | 268.14 | 132,438 | -0.97(-0.36%) |
Dec 30, 2021 | 269.72 | 270.58 | 268.88 | 269.11 | 104,044 | -0.40(-0.15%) |
Dec 29, 2021 | 269.20 | 270.07 | 268.71 | 269.50 | 250,634 | +0.21(+0.08%) |
Dec 28, 2021 | 269.89 | 270.69 | 268.93 | 269.29 | 175,982 | -0.40(-0.15%) |
Dec 27, 2021 | 266.89 | 269.70 | 266.89 | 269.70 | 230,494 | +3.39(+1.27%) |
Dec 23, 2021 | 265.50 | 267.10 | 265.08 | 266.31 | 235,351 | +1.57(+0.59%) |
Dec 22, 2021 | 261.85 | 264.73 | 261.85 | 264.73 | 380,261 | +2.64(+1.01%) |
Dec 21, 2021 | 259.05 | 262.12 | 258.36 | 262.09 | 240,733 | +5.19(+2.02%) |
Dec 20, 2021 | 256.66 | 257.18 | 254.79 | 256.90 | 213,723 | -3.27(-1.26%) |
Dec 17, 2021 | 260.32 | 262.43 | 258.43 | 260.17 | 329,260 | -1.75(-0.67%) |
Dec 16, 2021 | 265.67 | 265.88 | 260.90 | 261.92 | 334,620 | -2.66(-1.00%) |
Dec 15, 2021 | 260.81 | 264.74 | 258.84 | 264.58 | 262,880 | +4.05(+1.55%) |
Dec 14, 2021 | 260.31 | 261.93 | 258.97 | 260.53 | 179,436 | -1.99(-0.76%) |
Dec 13, 2021 | 264.47 | 264.82 | 262.39 | 262.52 | 178,284 | -2.43(-0.92%) |
Dec 10, 2021 | 264.67 | 265.26 | 262.90 | 264.95 | 227,736 | +1.79(+0.68%) |
Dec 09, 2021 | 264.68 | 265.25 | 263.09 | 263.16 | 139,058 | -2.49(-0.94%) |
Dec 08, 2021 | 264.99 | 265.78 | 264.10 | 265.65 | 109,869 | +1.09(+0.41%) |
Dec 07, 2021 | 262.52 | 265.11 | 262.43 | 264.57 | 180,354 | +5.52(+2.13%) |
Dec 06, 2021 | 257.40 | 260.03 | 255.59 | 259.05 | 377,277 | +2.69(+1.05%) |
Dec 03, 2021 | 259.68 | 260.00 | 253.33 | 256.36 | 289,702 | -2.21(-0.85%) |
Dec 02, 2021 | 254.55 | 259.44 | 254.55 | 258.56 | 219,115 | +3.93(+1.54%) |
Dec 01, 2021 | 261.22 | 262.96 | 254.37 | 254.63 | 310,996 | -3.81(-1.47%) |
Nov 30, 2021 | 261.71 | 262.64 | 257.81 | 258.44 | 260,584 | -4.88(-1.85%) |
Nov 29, 2021 | 263.74 | 264.54 | 261.60 | 263.31 | 121,504 | +2.81(+1.08%) |
Nov 26, 2021 | 262.17 | 263.17 | 259.77 | 260.50 | 95,619 | -6.17(-2.31%) |
Nov 24, 2021 | 264.83 | 266.69 | 264.10 | 266.67 | 106,912 | +0.91(+0.34%) |
Nov 23, 2021 | 265.55 | 266.54 | 263.59 | 265.75 | 86,073 | -0.02(-0.01%) |
Nov 22, 2021 | 267.88 | 269.20 | 265.68 | 265.77 | 97,146 | -1.15(-0.43%) |
Nov 19, 2021 | 267.49 | 268.16 | 266.78 | 266.92 | 329,858 | -0.78(-0.29%) |
Nov 18, 2021 | 267.82 | 267.73 | 265.83 | 267.70 | 88,690 | +0.51(+0.19%) |
Nov 17, 2021 | 267.97 | 267.97 | 266.85 | 267.19 | 82,828 | -1.05(-0.39%) |
Nov 16, 2021 | 267.00 | 268.80 | 267.00 | 268.24 | 102,273 | +1.14(+0.43%) |
Nov 15, 2021 | 267.81 | 267.83 | 266.44 | 267.10 | 171,943 | -0.09(-0.03%) |
Nov 12, 2021 | 265.98 | 267.33 | 265.54 | 267.19 | 71,973 | +1.92(+0.72%) |
Nov 11, 2021 | 266.10 | 266.10 | 265.19 | 265.27 | 59,437 | +0.42(+0.16%) |
Nov 10, 2021 | 266.44 | 264.85 | 178,910 | -2.52(-0.94%) | ||
Nov 09, 2021 | 268.76 | 268.76 | 266.66 | 267.37 | 86,002 | -1.01(-0.38%) |
Nov 08, 2021 | 268.87 | 268.94 | 268.00 | 268.38 | 65,561 | +0.43(+0.16%) |
Nov 05, 2021 | 268.31 | 269.23 | 267.14 | 267.95 | 69,340 | +1.09(+0.41%) |
Nov 04, 2021 | 266.38 | 267.34 | 266.08 | 266.86 | 85,038 | +1.01(+0.38%) |
Nov 03, 2021 | 263.71 | 266.18 | 263.71 | 265.85 | 140,803 | +1.63(+0.62%) |
Nov 02, 2021 | 263.29 | 264.22 | 263.29 | 264.22 | 205,187 | +0.96(+0.37%) |
Nov 01, 2021 | 263.02 | 263.33 | 261.92 | 263.26 | 93,570 | +1.24(+0.47%) |
Oct 29, 2021 | 260.21 | 262.27 | 260.21 | 262.01 | 44,411 | +0.35(+0.13%) |
Oct 28, 2021 | 259.63 | 261.73 | 259.63 | 261.67 | 39,142 | +2.84(+1.10%) |
Oct 27, 2021 | 260.86 | 261.10 | 258.82 | 258.82 | 115,621 | -1.97(-0.75%) |
Oct 26, 2021 | 261.96 | 260.79 | 116,559 | +0.08(+0.03%) | ||
Oct 25, 2021 | 260.19 | 261.02 | 259.14 | 260.71 | 89,098 | +1.34(+0.52%) |
Oct 22, 2021 | 259.38 | 260.13 | 258.14 | 259.37 | 60,531 | -0.38(-0.15%) |
Oct 21, 2021 | 258.55 | 259.80 | 258.46 | 259.76 | 67,076 | +0.86(+0.33%) |
Oct 20, 2021 | 258.01 | 259.04 | 258.01 | 258.90 | 69,919 | +1.07(+0.41%) |
Oct 19, 2021 | 257.08 | 257.93 | 256.74 | 257.83 | 114,359 | +1.78(+0.70%) |
Oct 18, 2021 | 254.18 | 256.07 | 253.92 | 256.05 | 327,743 | +0.86(+0.34%) |
Oct 15, 2021 | 255.00 | 255.60 | 254.69 | 255.19 | 133,208 | +1.58(+0.62%) |
Oct 14, 2021 | 251.89 | 253.64 | 251.84 | 253.61 | 55,331 | +4.12(+1.65%) |
Oct 13, 2021 | 248.98 | 249.82 | 247.36 | 249.49 | 299,842 | +1.10(+0.44%) |
Oct 12, 2021 | 249.15 | 249.54 | 247.84 | 248.39 | 82,611 | -0.16(-0.07%) |
Oct 11, 2021 | 249.93 | 251.66 | 248.51 | 248.56 | 62,362 | -1.74(-0.70%) |
Oct 08, 2021 | 251.66 | 251.66 | 249.98 | 250.30 | 76,169 | -0.59(-0.23%) |
Oct 07, 2021 | 250.54 | 252.51 | 250.54 | 250.89 | 122,841 | +2.31(+0.93%) |
Oct 06, 2021 | 245.50 | 248.65 | 244.61 | 248.57 | 164,624 | +0.92(+0.37%) |
Oct 05, 2021 | 246.01 | 248.81 | 245.73 | 247.66 | 43,915 | +2.31(+0.94%) |
Oct 04, 2021 | 247.77 | 247.83 | 244.01 | 245.35 | 169,922 | -3.20(-1.29%) |