Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 290.26 | 292.89 | 290.26 | 290.82 | 293,109 | -0.30(-0.10%) |
Dec 30, 2021 | 295.29 | 296.56 | 290.78 | 291.12 | 260,730 | -3.32(-1.13%) |
Dec 29, 2021 | 294.70 | 297.45 | 293.39 | 294.43 | 346,287 | -0.25(-0.09%) |
Dec 28, 2021 | 294.42 | 298.86 | 294.41 | 294.69 | 567,778 | -1.66(-0.56%) |
Dec 27, 2021 | 293.51 | 296.68 | 291.86 | 296.34 | 344,877 | +4.93(+1.69%) |
Dec 23, 2021 | 289.06 | 293.20 | 289.06 | 291.42 | 358,822 | +3.46(+1.20%) |
Dec 22, 2021 | 284.21 | 288.89 | 283.43 | 287.96 | 385,806 | +4.04(+1.42%) |
Dec 21, 2021 | 277.47 | 285.01 | 277.37 | 283.92 | 562,014 | +10.30(+3.76%) |
Dec 20, 2021 | 280.01 | 280.01 | 268.67 | 273.62 | 636,553 | -10.42(-3.67%) |
Dec 17, 2021 | 288.13 | 288.94 | 281.70 | 284.04 | 1,581,337 | -5.40(-1.87%) |
Dec 16, 2021 | 291.45 | 294.52 | 288.00 | 289.44 | 632,229 | +1.92(+0.67%) |
Dec 15, 2021 | 282.93 | 287.58 | 279.71 | 287.52 | 565,957 | +5.78(+2.05%) |
Dec 14, 2021 | 281.52 | 285.49 | 280.74 | 281.74 | 871,694 | -0.58(-0.20%) |
Dec 13, 2021 | 286.68 | 286.68 | 280.82 | 282.32 | 611,739 | -4.79(-1.67%) |
Dec 10, 2021 | 288.73 | 289.16 | 282.83 | 287.11 | 661,201 | +0.44(+0.15%) |
Dec 09, 2021 | 288.08 | 289.44 | 285.83 | 286.66 | 462,242 | -3.11(-1.07%) |
Dec 08, 2021 | 290.23 | 293.44 | 288.02 | 289.78 | 568,715 | -0.96(-0.33%) |
Dec 07, 2021 | 287.83 | 292.27 | 287.23 | 290.74 | 485,601 | +7.66(+2.70%) |
Dec 06, 2021 | 283.28 | 285.65 | 280.46 | 283.09 | 613,949 | +3.32(+1.19%) |
Dec 03, 2021 | 286.52 | 286.88 | 276.09 | 279.77 | 680,433 | -5.38(-1.89%) |
Dec 02, 2021 | 277.36 | 286.60 | 275.92 | 285.15 | 569,425 | +10.45(+3.80%) |
Dec 01, 2021 | 285.80 | 288.60 | 274.49 | 274.70 | 857,963 | -4.49(-1.61%) |
Nov 30, 2021 | 278.63 | 280.41 | 275.05 | 279.19 | 2,752,985 | -3.96(-1.40%) |
Nov 29, 2021 | 286.95 | 286.95 | 278.05 | 283.15 | 595,394 | +1.90(+0.68%) |
Nov 26, 2021 | 281.26 | 284.37 | 275.25 | 281.26 | 517,786 | -10.33(-3.54%) |
Nov 24, 2021 | 290.69 | 292.85 | 288.43 | 291.59 | 451,353 | -1.46(-0.50%) |
Nov 23, 2021 | 290.52 | 293.68 | 288.95 | 293.05 | 532,763 | +2.56(+0.88%) |
Nov 22, 2021 | 292.32 | 295.40 | 288.32 | 290.48 | 601,615 | +1.70(+0.59%) |
Nov 19, 2021 | 289.27 | 291.08 | 284.49 | 288.79 | 810,145 | -3.49(-1.19%) |
Nov 18, 2021 | 293.17 | 292.92 | 291.78 | 292.27 | 430,268 | +0.73(+0.25%) |
Nov 17, 2021 | 296.93 | 297.46 | 290.74 | 291.54 | 585,979 | -6.05(-2.03%) |
Nov 16, 2021 | 297.01 | 300.93 | 294.61 | 297.59 | 438,487 | +0.96(+0.32%) |
Nov 15, 2021 | 297.75 | 299.38 | 295.80 | 296.62 | 390,913 | -0.82(-0.28%) |
Nov 12, 2021 | 294.98 | 297.95 | 293.27 | 297.44 | 340,367 | +2.33(+0.79%) |
Nov 11, 2021 | 293.41 | 297.05 | 292.63 | 295.11 | 358,925 | +1.23(+0.42%) |
Nov 10, 2021 | 292.58 | 293.88 | 410,441 | -0.36(-0.12%) | ||
Nov 09, 2021 | 294.15 | 295.86 | 291.68 | 294.23 | 515,181 | -1.67(-0.56%) |
Nov 08, 2021 | 296.11 | 297.99 | 294.74 | 295.90 | 409,957 | +1.63(+0.55%) |
Nov 05, 2021 | 297.22 | 299.11 | 293.92 | 294.27 | 417,852 | -0.31(-0.10%) |
Nov 04, 2021 | 297.47 | 297.73 | 291.72 | 294.58 | 457,698 | -3.41(-1.14%) |
Nov 03, 2021 | 293.76 | 298.89 | 293.76 | 297.99 | 402,700 | +2.28(+0.77%) |
Nov 02, 2021 | 293.92 | 297.75 | 293.69 | 295.71 | 595,531 | +2.02(+0.69%) |
Nov 01, 2021 | 291.50 | 293.89 | 289.68 | 293.69 | 397,403 | +3.50(+1.20%) |
Oct 29, 2021 | 290.69 | 294.17 | 288.79 | 290.20 | 555,177 | -1.34(-0.46%) |
Oct 28, 2021 | 286.12 | 291.62 | 286.12 | 291.54 | 582,512 | +6.93(+2.43%) |
Oct 27, 2021 | 292.96 | 295.40 | 283.83 | 284.62 | 620,445 | -0.95(-0.33%) |
Oct 26, 2021 | 287.92 | 285.57 | 285.57 | 500,230 | -0.66(-0.23%) | |
Oct 25, 2021 | 287.48 | 288.71 | 285.38 | 286.23 | 469,677 | -0.19(-0.07%) |
Oct 22, 2021 | 284.91 | 287.13 | 283.66 | 286.42 | 631,934 | +2.01(+0.71%) |
Oct 21, 2021 | 284.50 | 286.23 | 283.13 | 284.42 | 360,480 | -0.60(-0.21%) |
Oct 20, 2021 | 280.57 | 285.64 | 279.90 | 285.01 | 335,776 | +3.41(+1.21%) |
Oct 19, 2021 | 279.37 | 282.15 | 278.06 | 281.60 | 316,823 | +4.00(+1.44%) |
Oct 18, 2021 | 277.82 | 279.12 | 275.57 | 277.60 | 357,305 | -0.83(-0.30%) |
Oct 15, 2021 | 278.00 | 280.76 | 276.13 | 278.42 | 485,165 | +3.88(+1.41%) |
Oct 14, 2021 | 271.01 | 274.65 | 269.08 | 274.54 | 475,194 | +7.19(+2.69%) |
Oct 13, 2021 | 268.32 | 268.69 | 262.20 | 267.36 | 371,026 | -1.09(-0.41%) |
Oct 12, 2021 | 267.00 | 269.70 | 263.74 | 268.45 | 414,037 | +2.17(+0.82%) |
Oct 11, 2021 | 267.82 | 272.87 | 266.24 | 266.28 | 416,719 | -1.80(-0.67%) |
Oct 08, 2021 | 265.68 | 270.55 | 264.67 | 268.08 | 396,546 | +2.64(+0.99%) |
Oct 07, 2021 | 264.84 | 269.80 | 264.84 | 265.44 | 533,177 | +3.04(+1.16%) |
Oct 06, 2021 | 258.25 | 263.03 | 256.49 | 262.40 | 496,654 | +0.25(+0.10%) |
Oct 05, 2021 | 256.33 | 263.20 | 255.53 | 262.15 | 515,128 | +7.72(+3.04%) |
Oct 04, 2021 | 256.28 | 261.07 | 253.05 | 254.43 | 462,843 | -3.50(-1.36%) |