Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 284.93 | 289.18 | 284.24 | 287.41 | 426,996 | +1.23(+0.43%) |
Dec 30, 2021 | 288.53 | 289.91 | 285.96 | 286.19 | 230,203 | -2.74(-0.95%) |
Dec 29, 2021 | 288.99 | 290.51 | 287.91 | 288.93 | 201,728 | +0.31(+0.11%) |
Dec 28, 2021 | 285.41 | 288.61 | 285.41 | 288.61 | 282,934 | +2.86(+1.00%) |
Dec 27, 2021 | 283.89 | 285.84 | 282.88 | 285.75 | 325,566 | +4.00(+1.42%) |
Dec 23, 2021 | 277.74 | 283.52 | 277.74 | 281.76 | 487,592 | +3.56(+1.28%) |
Dec 22, 2021 | 274.61 | 278.54 | 274.04 | 278.20 | 426,291 | +3.27(+1.19%) |
Dec 21, 2021 | 272.83 | 275.06 | 268.73 | 274.93 | 673,516 | +4.03(+1.49%) |
Dec 20, 2021 | 267.67 | 272.37 | 265.47 | 270.90 | 890,325 | -0.66(-0.24%) |
Dec 17, 2021 | 284.08 | 284.08 | 270.68 | 271.56 | 2,329,650 | -13.35(-4.69%) |
Dec 16, 2021 | 287.55 | 290.28 | 283.15 | 284.91 | 694,946 | -1.25(-0.44%) |
Dec 15, 2021 | 282.98 | 286.25 | 280.72 | 286.16 | 686,130 | +3.23(+1.14%) |
Dec 14, 2021 | 288.55 | 289.69 | 277.70 | 282.93 | 644,742 | -8.67(-2.97%) |
Dec 13, 2021 | 289.76 | 294.60 | 289.76 | 291.60 | 786,181 | +1.89(+0.65%) |
Dec 10, 2021 | 287.98 | 291.18 | 286.64 | 289.70 | 492,435 | +3.23(+1.13%) |
Dec 09, 2021 | 289.05 | 290.21 | 285.66 | 286.47 | 564,491 | -3.04(-1.05%) |
Dec 08, 2021 | 286.13 | 289.63 | 285.93 | 289.51 | 618,716 | +3.01(+1.05%) |
Dec 07, 2021 | 280.50 | 286.84 | 278.86 | 286.50 | 1,116,862 | +9.53(+3.44%) |
Dec 06, 2021 | 279.45 | 279.67 | 275.43 | 276.97 | 627,732 | -0.34(-0.12%) |
Dec 03, 2021 | 286.94 | 286.94 | 273.87 | 277.31 | 956,458 | -8.34(-2.92%) |
Dec 02, 2021 | 272.38 | 286.14 | 271.95 | 285.66 | 934,896 | +13.19(+4.84%) |
Dec 01, 2021 | 276.81 | 282.56 | 272.45 | 272.46 | 816,861 | -1.07(-0.39%) |
Nov 30, 2021 | 277.74 | 280.03 | 273.22 | 273.53 | 1,174,464 | -5.31(-1.90%) |
Nov 29, 2021 | 275.11 | 280.90 | 272.69 | 278.84 | 599,160 | +6.20(+2.28%) |
Nov 26, 2021 | 274.01 | 276.39 | 272.17 | 272.64 | 365,817 | -5.62(-2.02%) |
Nov 24, 2021 | 275.85 | 278.66 | 275.85 | 278.25 | 340,246 | +0.50(+0.18%) |
Nov 23, 2021 | 275.25 | 278.41 | 272.92 | 277.75 | 619,871 | +2.13(+0.77%) |
Nov 22, 2021 | 281.34 | 281.99 | 275.44 | 275.62 | 1,076,308 | -7.54(-2.66%) |
Nov 19, 2021 | 284.62 | 284.62 | 280.32 | 283.16 | 679,857 | -0.32(-0.11%) |
Nov 18, 2021 | 285.26 | 284.08 | 283.25 | 283.49 | 738,654 | -1.40(-0.49%) |
Nov 17, 2021 | 285.76 | 285.76 | 280.29 | 284.89 | 669,529 | -0.66(-0.23%) |
Nov 16, 2021 | 276.60 | 286.26 | 276.44 | 285.55 | 601,587 | +8.74(+3.16%) |
Nov 15, 2021 | 274.62 | 277.06 | 272.08 | 276.80 | 945,452 | +2.24(+0.81%) |
Nov 12, 2021 | 272.34 | 275.07 | 270.44 | 274.56 | 472,298 | +4.37(+1.62%) |
Nov 11, 2021 | 272.98 | 274.08 | 268.48 | 270.19 | 974,557 | -1.63(-0.60%) |
Nov 10, 2021 | 280.78 | 271.82 | 916,697 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.50 | 285.94 | 280.44 | 282.65 | 500,738 | +1.41(+0.50%) |
Nov 08, 2021 | 281.09 | 281.95 | 277.86 | 281.24 | 376,939 | +2.29(+0.82%) |
Nov 05, 2021 | 280.25 | 280.94 | 275.29 | 278.95 | 608,652 | -0.02(-0.01%) |
Nov 04, 2021 | 273.57 | 279.04 | 272.78 | 278.97 | 416,572 | +6.68(+2.45%) |
Nov 03, 2021 | 269.40 | 272.38 | 265.40 | 272.29 | 622,450 | +3.19(+1.19%) |
Nov 02, 2021 | 272.96 | 273.11 | 268.88 | 269.10 | 1,292,271 | -2.98(-1.10%) |
Nov 01, 2021 | 273.25 | 272.52 | 269.79 | 272.08 | 428,964 | +0.12(+0.04%) |
Oct 29, 2021 | 269.81 | 273.78 | 269.19 | 271.96 | 601,541 | +1.85(+0.69%) |
Oct 28, 2021 | 262.05 | 270.12 | 262.05 | 270.11 | 508,837 | +8.04(+3.07%) |
Oct 27, 2021 | 265.14 | 265.62 | 260.75 | 262.07 | 541,686 | -3.56(-1.34%) |
Oct 26, 2021 | 270.96 | 265.62 | 677,283 | -3.74(-1.39%) | ||
Oct 25, 2021 | 262.99 | 271.05 | 261.99 | 269.36 | 898,768 | +6.37(+2.42%) |
Oct 22, 2021 | 250.47 | 265.57 | 250.46 | 262.99 | 1,089,702 | +12.56(+5.01%) |
Oct 21, 2021 | 240.17 | 257.76 | 235.37 | 250.43 | 2,283,148 | -13.99(-5.29%) |
Oct 20, 2021 | 268.58 | 270.78 | 262.78 | 264.42 | 732,672 | -3.37(-1.26%) |
Oct 19, 2021 | 263.94 | 268.43 | 262.61 | 267.79 | 613,571 | +4.18(+1.58%) |
Oct 18, 2021 | 257.98 | 263.85 | 257.27 | 263.62 | 532,855 | +4.87(+1.88%) |
Oct 15, 2021 | 257.45 | 259.05 | 257.21 | 258.74 | 345,713 | +2.84(+1.11%) |
Oct 14, 2021 | 252.60 | 256.41 | 252.15 | 255.90 | 401,888 | +5.99(+2.40%) |
Oct 13, 2021 | 251.37 | 251.37 | 246.71 | 249.91 | 483,872 | -0.68(-0.27%) |
Oct 12, 2021 | 254.40 | 254.49 | 249.77 | 250.59 | 476,554 | -1.94(-0.77%) |
Oct 11, 2021 | 252.51 | 256.29 | 252.17 | 252.53 | 331,418 | -1.05(-0.41%) |
Oct 08, 2021 | 254.61 | 255.38 | 252.44 | 253.58 | 291,015 | -0.67(-0.26%) |
Oct 07, 2021 | 254.04 | 257.40 | 253.66 | 254.24 | 549,932 | +2.29(+0.91%) |
Oct 06, 2021 | 250.90 | 252.05 | 247.52 | 251.95 | 479,497 | -1.45(-0.57%) |
Oct 05, 2021 | 249.61 | 253.99 | 248.83 | 253.40 | 484,373 | +5.00(+2.01%) |
Oct 04, 2021 | 250.47 | 252.63 | 244.12 | 248.40 | 456,019 | -2.85(-1.14%) |