Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 286.09 | 291.57 | 286.09 | 290.59 | 67,537 | +3.67(+1.28%) |
Dec 30, 2021 | 289.29 | 290.85 | 286.61 | 286.93 | 76,295 | -2.50(-0.86%) |
Dec 29, 2021 | 283.61 | 290.95 | 283.61 | 289.42 | 201,141 | +5.23(+1.84%) |
Dec 28, 2021 | 283.94 | 284.93 | 281.66 | 284.19 | 211,095 | +0.25(+0.09%) |
Dec 27, 2021 | 281.42 | 284.38 | 281.00 | 283.94 | 194,368 | +2.61(+0.93%) |
Dec 23, 2021 | 282.59 | 283.77 | 280.73 | 281.33 | 107,019 | +0.11(+0.04%) |
Dec 22, 2021 | 282.57 | 282.62 | 278.83 | 281.22 | 105,644 | -0.82(-0.29%) |
Dec 21, 2021 | 279.68 | 282.34 | 276.52 | 282.04 | 125,922 | +3.55(+1.27%) |
Dec 20, 2021 | 280.73 | 280.73 | 273.99 | 278.49 | 128,005 | -4.61(-1.63%) |
Dec 17, 2021 | 291.55 | 292.05 | 282.75 | 283.10 | 389,649 | -8.26(-2.83%) |
Dec 16, 2021 | 294.41 | 296.26 | 289.56 | 291.36 | 110,130 | -2.10(-0.72%) |
Dec 15, 2021 | 289.67 | 293.77 | 285.22 | 293.45 | 154,168 | +5.91(+2.05%) |
Dec 14, 2021 | 291.30 | 293.27 | 283.28 | 287.55 | 225,603 | -4.44(-1.52%) |
Dec 13, 2021 | 287.93 | 294.39 | 287.22 | 291.99 | 193,235 | +4.85(+1.69%) |
Dec 10, 2021 | 288.56 | 290.10 | 285.39 | 287.14 | 105,695 | -0.56(-0.19%) |
Dec 09, 2021 | 291.08 | 291.31 | 287.47 | 287.70 | 88,749 | -4.36(-1.49%) |
Dec 08, 2021 | 292.10 | 294.84 | 290.27 | 292.06 | 132,787 | +0.65(+0.22%) |
Dec 07, 2021 | 286.70 | 293.32 | 284.29 | 291.41 | 185,235 | +8.20(+2.90%) |
Dec 06, 2021 | 281.43 | 283.72 | 278.67 | 283.21 | 165,562 | +2.76(+0.98%) |
Dec 03, 2021 | 278.75 | 282.90 | 274.68 | 280.45 | 134,667 | +2.61(+0.94%) |
Dec 02, 2021 | 268.61 | 279.29 | 268.61 | 277.84 | 116,038 | +8.24(+3.06%) |
Dec 01, 2021 | 274.66 | 278.49 | 269.37 | 269.60 | 163,952 | -2.26(-0.83%) |
Nov 30, 2021 | 276.79 | 277.76 | 271.78 | 271.86 | 151,293 | -6.43(-2.31%) |
Nov 29, 2021 | 282.03 | 282.03 | 276.75 | 278.29 | 92,660 | -0.57(-0.20%) |
Nov 26, 2021 | 282.78 | 284.87 | 278.66 | 278.85 | 57,777 | -7.58(-2.65%) |
Nov 24, 2021 | 284.83 | 287.14 | 284.19 | 286.43 | 115,963 | +1.38(+0.48%) |
Nov 23, 2021 | 284.09 | 285.90 | 282.21 | 285.06 | 101,217 | +0.38(+0.13%) |
Nov 22, 2021 | 282.61 | 286.92 | 282.14 | 284.68 | 105,057 | +3.78(+1.35%) |
Nov 19, 2021 | 280.01 | 281.19 | 280.01 | 280.90 | 103,460 | +2.96(+1.07%) |
Nov 18, 2021 | 282.93 | 279.12 | 277.78 | 277.94 | 101,108 | -4.91(-1.74%) |
Nov 17, 2021 | 279.23 | 283.24 | 276.50 | 282.85 | 111,939 | +2.08(+0.74%) |
Nov 16, 2021 | 280.16 | 283.33 | 278.92 | 280.77 | 78,000 | +1.29(+0.46%) |
Nov 15, 2021 | 281.16 | 282.72 | 278.73 | 279.48 | 90,884 | -1.13(-0.40%) |
Nov 12, 2021 | 275.36 | 281.68 | 274.47 | 280.61 | 96,627 | +5.69(+2.07%) |
Nov 11, 2021 | 275.36 | 277.43 | 272.54 | 274.92 | 88,785 | +0.51(+0.19%) |
Nov 10, 2021 | 275.33 | 274.40 | 76,281 | -2.07(-0.75%) | ||
Nov 09, 2021 | 273.86 | 276.66 | 273.80 | 276.48 | 86,827 | +2.02(+0.74%) |
Nov 08, 2021 | 276.00 | 276.00 | 270.75 | 274.45 | 102,880 | +0.26(+0.09%) |
Nov 05, 2021 | 276.24 | 280.63 | 274.01 | 274.19 | 86,160 | -2.88(-1.04%) |
Nov 04, 2021 | 273.59 | 277.96 | 273.59 | 277.07 | 135,017 | +3.84(+1.40%) |
Nov 03, 2021 | 275.41 | 276.72 | 272.79 | 273.24 | 107,403 | -2.64(-0.96%) |
Nov 02, 2021 | 273.28 | 276.72 | 272.06 | 275.87 | 94,184 | +2.29(+0.84%) |
Nov 01, 2021 | 269.74 | 273.66 | 268.12 | 273.58 | 147,328 | +4.62(+1.72%) |
Oct 29, 2021 | 264.38 | 270.57 | 264.06 | 268.95 | 135,634 | +3.48(+1.31%) |
Oct 28, 2021 | 261.87 | 267.76 | 261.44 | 265.47 | 119,512 | +5.51(+2.12%) |
Oct 27, 2021 | 268.22 | 268.73 | 259.86 | 259.96 | 162,880 | -6.92(-2.59%) |
Oct 26, 2021 | 273.17 | 266.75 | 266.88 | 137,034 | -5.95(-2.18%) | |
Oct 25, 2021 | 272.98 | 276.00 | 271.25 | 272.84 | 128,466 | -1.07(-0.39%) |
Oct 22, 2021 | 277.24 | 279.86 | 273.37 | 273.90 | 156,103 | -2.91(-1.05%) |
Oct 21, 2021 | 269.71 | 277.19 | 268.90 | 276.81 | 204,587 | +7.79(+2.90%) |
Oct 20, 2021 | 267.17 | 269.36 | 262.14 | 269.02 | 211,013 | +2.90(+1.09%) |
Oct 19, 2021 | 266.94 | 267.75 | 264.45 | 266.12 | 160,465 | +0.65(+0.24%) |
Oct 18, 2021 | 264.18 | 265.48 | 261.96 | 265.47 | 134,628 | +0.50(+0.19%) |
Oct 15, 2021 | 265.22 | 267.88 | 263.30 | 264.97 | 157,816 | +2.15(+0.82%) |
Oct 14, 2021 | 259.12 | 262.96 | 258.98 | 262.81 | 129,841 | +6.10(+2.38%) |
Oct 13, 2021 | 255.16 | 257.17 | 254.05 | 256.71 | 105,561 | +2.43(+0.96%) |
Oct 12, 2021 | 253.83 | 256.35 | 253.51 | 254.28 | 113,329 | +1.01(+0.40%) |
Oct 11, 2021 | 251.00 | 254.64 | 251.00 | 253.26 | 106,364 | +1.18(+0.47%) |
Oct 08, 2021 | 255.28 | 255.28 | 251.94 | 252.08 | 95,512 | -2.36(-0.93%) |
Oct 07, 2021 | 252.10 | 256.73 | 251.55 | 254.44 | 136,746 | +4.40(+1.76%) |
Oct 06, 2021 | 247.36 | 250.06 | 243.71 | 250.04 | 101,595 | +1.81(+0.73%) |
Oct 05, 2021 | 247.72 | 249.59 | 245.98 | 248.24 | 188,028 | +1.65(+0.67%) |
Oct 04, 2021 | 246.73 | 247.37 | 243.52 | 246.59 | 242,107 | -0.09(-0.04%) |