Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 288.91 | 291.28 | 288.26 | 288.26 | 627,411 | -1.29(-0.45%) |
Dec 30, 2021 | 289.11 | 293.20 | 288.74 | 289.55 | 633,250 | +0.56(+0.19%) |
Dec 29, 2021 | 288.87 | 289.87 | 286.67 | 288.99 | 671,887 | +0.09(+0.03%) |
Dec 28, 2021 | 291.61 | 293.73 | 288.49 | 288.90 | 675,573 | -3.05(-1.04%) |
Dec 27, 2021 | 289.70 | 292.02 | 287.67 | 291.95 | 668,325 | +2.36(+0.82%) |
Dec 23, 2021 | 287.75 | 290.52 | 286.13 | 289.59 | 590,720 | +3.06(+1.07%) |
Dec 22, 2021 | 283.48 | 286.63 | 282.19 | 286.53 | 675,602 | +2.30(+0.81%) |
Dec 21, 2021 | 278.60 | 284.40 | 278.17 | 284.23 | 1,009,773 | +8.28(+3.00%) |
Dec 20, 2021 | 275.12 | 277.24 | 271.89 | 275.94 | 1,361,850 | -3.79(-1.35%) |
Dec 17, 2021 | 274.41 | 282.03 | 271.40 | 279.73 | 1,388,796 | +4.29(+1.56%) |
Dec 16, 2021 | 285.94 | 285.94 | 274.06 | 275.44 | 1,638,056 | -8.40(-2.96%) |
Dec 15, 2021 | 277.54 | 284.16 | 273.45 | 283.84 | 1,042,415 | +6.19(+2.23%) |
Dec 14, 2021 | 278.37 | 281.60 | 275.55 | 277.66 | 1,663,527 | -3.25(-1.16%) |
Dec 13, 2021 | 284.13 | 285.09 | 278.77 | 280.90 | 961,253 | -4.40(-1.54%) |
Dec 10, 2021 | 289.10 | 290.81 | 283.71 | 285.31 | 1,003,785 | -1.69(-0.59%) |
Dec 09, 2021 | 293.40 | 295.17 | 286.66 | 287.00 | 751,794 | -8.34(-2.82%) |
Dec 08, 2021 | 293.00 | 296.42 | 290.56 | 295.34 | 1,342,997 | +2.49(+0.85%) |
Dec 07, 2021 | 288.35 | 295.47 | 288.26 | 292.85 | 946,318 | +9.46(+3.34%) |
Dec 06, 2021 | 280.36 | 285.32 | 274.97 | 283.39 | 896,104 | +4.86(+1.75%) |
Dec 03, 2021 | 288.06 | 288.06 | 275.89 | 278.52 | 700,093 | -7.73(-2.70%) |
Dec 02, 2021 | 280.33 | 287.20 | 278.83 | 286.26 | 923,367 | +6.82(+2.44%) |
Dec 01, 2021 | 292.70 | 294.31 | 279.15 | 279.44 | 826,750 | -7.60(-2.65%) |
Nov 30, 2021 | 290.02 | 291.76 | 282.87 | 287.04 | 745,526 | -4.73(-1.62%) |
Nov 29, 2021 | 296.36 | 297.46 | 289.79 | 291.76 | 1,051,573 | +0.02(+0.01%) |
Nov 26, 2021 | 294.33 | 297.07 | 288.14 | 291.74 | 1,320,533 | -10.76(-3.56%) |
Nov 24, 2021 | 298.62 | 302.93 | 296.69 | 302.50 | 437,365 | +1.59(+0.53%) |
Nov 23, 2021 | 302.27 | 304.40 | 296.50 | 300.91 | 1,656,709 | -2.12(-0.70%) |
Nov 22, 2021 | 308.80 | 309.82 | 302.45 | 303.03 | 374,373 | -4.21(-1.37%) |
Nov 19, 2021 | 308.34 | 310.33 | 306.74 | 307.24 | 275,629 | -2.47(-0.80%) |
Nov 18, 2021 | 313.33 | 309.83 | 308.78 | 309.71 | 403,319 | -1.96(-0.63%) |
Nov 17, 2021 | 314.60 | 314.91 | 310.69 | 311.67 | 364,564 | -4.12(-1.30%) |
Nov 16, 2021 | 313.14 | 316.08 | 312.04 | 315.79 | 184,811 | +1.33(+0.42%) |
Nov 15, 2021 | 318.14 | 318.46 | 313.14 | 314.46 | 417,909 | -2.39(-0.75%) |
Nov 12, 2021 | 316.41 | 317.49 | 315.59 | 316.85 | 338,995 | +1.15(+0.36%) |
Nov 11, 2021 | 314.41 | 316.97 | 314.13 | 315.70 | 390,966 | +2.46(+0.78%) |
Nov 10, 2021 | 317.93 | 313.24 | 347,057 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.32 | 322.15 | 317.49 | 320.12 | 436,018 | -1.56(-0.49%) |
Nov 08, 2021 | 322.36 | 324.17 | 320.85 | 321.69 | 355,065 | +1.59(+0.50%) |
Nov 05, 2021 | 320.37 | 322.75 | 317.62 | 320.09 | 411,788 | +2.58(+0.81%) |
Nov 04, 2021 | 317.12 | 320.24 | 315.98 | 317.52 | 548,282 | +1.67(+0.53%) |
Nov 03, 2021 | 309.63 | 317.12 | 309.63 | 315.85 | 655,024 | +5.60(+1.81%) |
Nov 02, 2021 | 310.79 | 311.20 | 308.15 | 310.25 | 366,038 | +0.28(+0.09%) |
Nov 01, 2021 | 303.96 | 310.58 | 306.34 | 309.97 | 511,994 | +7.87(+2.61%) |
Oct 29, 2021 | 300.69 | 302.77 | 300.60 | 302.10 | 322,222 | +0.38(+0.13%) |
Oct 28, 2021 | 296.77 | 301.80 | 296.73 | 301.72 | 486,519 | +6.90(+2.34%) |
Oct 27, 2021 | 299.33 | 299.96 | 294.66 | 294.82 | 295,872 | -5.31(-1.77%) |
Oct 26, 2021 | 302.22 | 300.12 | 381,137 | -1.81(-0.60%) | ||
Oct 25, 2021 | 299.18 | 302.50 | 298.76 | 301.93 | 380,475 | +3.26(+1.09%) |
Oct 22, 2021 | 299.41 | 300.04 | 296.51 | 298.67 | 211,732 | -1.21(-0.40%) |
Oct 21, 2021 | 297.73 | 301.12 | 297.73 | 299.88 | 320,459 | +1.68(+0.56%) |
Oct 20, 2021 | 297.61 | 299.60 | 296.68 | 298.20 | 342,865 | +0.90(+0.30%) |
Oct 19, 2021 | 296.48 | 298.98 | 295.82 | 297.30 | 317,332 | +1.88(+0.64%) |
Oct 18, 2021 | 293.33 | 295.72 | 292.98 | 295.42 | 221,971 | +0.09(+0.03%) |
Oct 15, 2021 | 300.02 | 300.02 | 295.20 | 295.33 | 417,380 | -1.05(-0.35%) |
Oct 14, 2021 | 295.07 | 297.23 | 294.62 | 296.38 | 409,544 | +4.36(+1.49%) |
Oct 13, 2021 | 290.91 | 292.02 | 288.79 | 292.02 | 448,515 | +2.10(+0.73%) |
Oct 12, 2021 | 288.74 | 291.11 | 288.55 | 289.92 | 238,442 | +2.27(+0.79%) |
Oct 11, 2021 | 289.20 | 291.81 | 287.44 | 287.64 | 200,786 | -1.84(-0.63%) |
Oct 08, 2021 | 293.22 | 293.54 | 289.01 | 289.48 | 363,906 | -3.43(-1.17%) |
Oct 07, 2021 | 290.13 | 295.43 | 290.13 | 292.91 | 493,509 | +4.86(+1.69%) |
Oct 06, 2021 | 286.11 | 288.64 | 284.48 | 288.05 | 307,639 | -1.15(-0.40%) |
Oct 05, 2021 | 288.79 | 292.50 | 287.93 | 289.20 | 575,635 | +1.65(+0.57%) |
Oct 04, 2021 | 291.63 | 291.63 | 286.10 | 287.55 | 573,750 | -4.98(-1.70%) |