Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 307.72 | 311.00 | 306.67 | 309.70 | 167,295 | +0.41(+0.13%) |
Dec 30, 2021 | 310.37 | 313.00 | 306.75 | 309.29 | 188,442 | +1.30(+0.42%) |
Dec 29, 2021 | 304.99 | 310.64 | 303.00 | 307.99 | 283,895 | +1.94(+0.63%) |
Dec 28, 2021 | 309.39 | 309.39 | 305.01 | 306.05 | 349,613 | -1.57(-0.51%) |
Dec 27, 2021 | 310.20 | 312.31 | 304.74 | 307.62 | 285,172 | -0.31(-0.10%) |
Dec 23, 2021 | 307.88 | 313.00 | 298.48 | 307.93 | 770,720 | +0.50(+0.16%) |
Dec 22, 2021 | 288.06 | 307.80 | 286.85 | 307.43 | 799,073 | +20.73(+7.23%) |
Dec 21, 2021 | 287.76 | 289.42 | 278.03 | 286.70 | 437,248 | -0.42(-0.15%) |
Dec 20, 2021 | 286.38 | 289.23 | 282.80 | 287.12 | 708,114 | -0.55(-0.19%) |
Dec 17, 2021 | 280.48 | 288.88 | 275.01 | 287.67 | 750,731 | +3.31(+1.16%) |
Dec 16, 2021 | 286.30 | 289.84 | 283.12 | 284.36 | 768,412 | -2.95(-1.03%) |
Dec 15, 2021 | 277.93 | 288.37 | 271.74 | 287.31 | 656,971 | +12.52(+4.56%) |
Dec 14, 2021 | 274.45 | 276.12 | 269.93 | 274.79 | 369,577 | -2.77(-1.00%) |
Dec 13, 2021 | 277.04 | 279.75 | 272.81 | 277.56 | 259,183 | +0.46(+0.17%) |
Dec 10, 2021 | 271.06 | 278.28 | 270.00 | 277.10 | 367,636 | +3.50(+1.28%) |
Dec 09, 2021 | 279.53 | 281.94 | 273.13 | 273.60 | 160,011 | -4.80(-1.72%) |
Dec 08, 2021 | 279.53 | 281.75 | 274.19 | 278.40 | 219,329 | -0.19(-0.07%) |
Dec 07, 2021 | 270.07 | 283.22 | 267.45 | 278.59 | 706,181 | +12.65(+4.76%) |
Dec 06, 2021 | 271.81 | 272.68 | 264.64 | 265.94 | 491,891 | -6.87(-2.52%) |
Dec 03, 2021 | 275.70 | 278.41 | 266.23 | 272.81 | 544,587 | -0.24(-0.09%) |
Dec 02, 2021 | 275.64 | 275.66 | 269.62 | 273.05 | 338,329 | +0.08(+0.03%) |
Dec 01, 2021 | 274.42 | 281.45 | 271.28 | 272.97 | 384,398 | +2.50(+0.92%) |
Nov 30, 2021 | 275.17 | 276.74 | 268.88 | 270.47 | 268,394 | -5.61(-2.03%) |
Nov 29, 2021 | 274.25 | 278.00 | 270.01 | 276.08 | 277,255 | +4.08(+1.50%) |
Nov 26, 2021 | 274.88 | 282.56 | 270.64 | 272.00 | 194,721 | -1.87(-0.68%) |
Nov 24, 2021 | 273.66 | 275.64 | 269.55 | 273.87 | 476,428 | -0.10(-0.04%) |
Nov 23, 2021 | 278.74 | 282.75 | 272.59 | 273.97 | 523,792 | -7.56(-2.69%) |
Nov 22, 2021 | 288.29 | 289.91 | 279.25 | 281.53 | 453,668 | -4.67(-1.63%) |
Nov 19, 2021 | 285.36 | 287.83 | 280.57 | 286.20 | 364,383 | +2.31(+0.81%) |
Nov 18, 2021 | 280.07 | 284.71 | 282.89 | 283.89 | 422,991 | +2.49(+0.88%) |
Nov 17, 2021 | 286.00 | 287.25 | 279.03 | 281.40 | 321,070 | -4.17(-1.46%) |
Nov 16, 2021 | 282.98 | 289.27 | 280.92 | 285.57 | 308,574 | +3.43(+1.22%) |
Nov 15, 2021 | 285.12 | 287.57 | 281.89 | 282.14 | 280,764 | -3.41(-1.19%) |
Nov 12, 2021 | 281.96 | 286.69 | 278.41 | 285.55 | 800,497 | +10.37(+3.77%) |
Nov 11, 2021 | 273.45 | 277.99 | 271.19 | 275.18 | 256,369 | +1.73(+0.63%) |
Nov 10, 2021 | 274.41 | 273.45 | 430,365 | -0.71(-0.26%) | ||
Nov 09, 2021 | 269.45 | 278.14 | 269.31 | 274.16 | 671,458 | +6.11(+2.28%) |
Nov 08, 2021 | 267.86 | 270.08 | 264.29 | 268.05 | 372,754 | +2.09(+0.79%) |
Nov 05, 2021 | 278.70 | 278.94 | 265.00 | 265.96 | 518,711 | -14.54(-5.18%) |
Nov 04, 2021 | 268.81 | 281.44 | 268.74 | 280.50 | 556,832 | +4.90(+1.78%) |
Nov 03, 2021 | 283.00 | 283.00 | 271.11 | 275.60 | 565,200 | -6.79(-2.40%) |
Nov 02, 2021 | 289.27 | 289.46 | 280.08 | 282.39 | 410,803 | -6.52(-2.26%) |
Nov 01, 2021 | 288.38 | 289.20 | 286.38 | 288.91 | 318,384 | +2.14(+0.75%) |
Oct 29, 2021 | 285.00 | 287.71 | 283.42 | 286.77 | 353,601 | +0.34(+0.12%) |
Oct 28, 2021 | 283.18 | 286.94 | 281.04 | 286.43 | 386,885 | +4.69(+1.66%) |
Oct 27, 2021 | 285.40 | 286.62 | 279.97 | 281.74 | 467,323 | -3.40(-1.19%) |
Oct 26, 2021 | 284.83 | 285.14 | 403,749 | +1.78(+0.63%) | ||
Oct 25, 2021 | 277.87 | 283.37 | 275.17 | 283.36 | 298,731 | +5.84(+2.10%) |
Oct 22, 2021 | 276.23 | 278.90 | 275.14 | 277.52 | 300,103 | +0.39(+0.14%) |
Oct 21, 2021 | 277.68 | 279.99 | 273.71 | 277.13 | 403,407 | +0.80(+0.29%) |
Oct 20, 2021 | 280.57 | 280.88 | 276.26 | 276.33 | 519,390 | -1.25(-0.45%) |
Oct 19, 2021 | 276.93 | 279.68 | 276.31 | 277.58 | 451,840 | +1.01(+0.37%) |
Oct 18, 2021 | 275.08 | 276.88 | 273.50 | 276.57 | 239,190 | +1.53(+0.56%) |
Oct 15, 2021 | 273.56 | 277.81 | 271.89 | 275.04 | 308,429 | -0.03(-0.01%) |
Oct 14, 2021 | 272.43 | 276.68 | 271.01 | 275.07 | 385,815 | +4.90(+1.81%) |
Oct 13, 2021 | 265.98 | 270.69 | 264.82 | 270.17 | 376,914 | +5.42(+2.05%) |
Oct 12, 2021 | 266.50 | 266.86 | 262.18 | 264.75 | 286,299 | -0.11(-0.04%) |
Oct 11, 2021 | 265.59 | 268.11 | 262.88 | 264.86 | 284,269 | -0.40(-0.15%) |
Oct 08, 2021 | 265.94 | 266.87 | 262.78 | 265.26 | 429,913 | -0.31(-0.12%) |
Oct 07, 2021 | 264.08 | 268.18 | 263.75 | 265.57 | 333,053 | +1.49(+0.56%) |
Oct 06, 2021 | 261.91 | 265.00 | 259.66 | 264.08 | 319,281 | +1.61(+0.61%) |
Oct 05, 2021 | 260.10 | 265.10 | 258.87 | 262.47 | 344,427 | +4.09(+1.58%) |
Oct 04, 2021 | 261.66 | 262.73 | 255.75 | 258.38 | 483,741 | -3.95(-1.51%) |