Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 281.58 | 284.41 | 281.58 | 282.14 | 441,574 | -0.47(-0.17%) |
Dec 30, 2021 | 282.70 | 285.61 | 281.91 | 282.61 | 459,557 | +0.37(+0.13%) |
Dec 29, 2021 | 279.48 | 282.90 | 279.16 | 282.24 | 477,366 | +1.63(+0.58%) |
Dec 28, 2021 | 283.09 | 283.53 | 279.64 | 280.61 | 420,076 | -1.45(-0.51%) |
Dec 27, 2021 | 281.17 | 283.57 | 279.11 | 282.06 | 489,374 | +4.05(+1.46%) |
Dec 23, 2021 | 277.64 | 279.68 | 276.88 | 278.01 | 500,438 | +1.25(+0.45%) |
Dec 22, 2021 | 269.44 | 277.33 | 269.44 | 276.76 | 926,915 | +8.13(+3.03%) |
Dec 21, 2021 | 265.88 | 268.83 | 262.44 | 268.63 | 722,227 | +3.75(+1.42%) |
Dec 20, 2021 | 266.58 | 266.58 | 260.58 | 264.88 | 794,743 | -2.55(-0.95%) |
Dec 17, 2021 | 264.25 | 269.67 | 261.52 | 267.43 | 1,242,171 | +0.98(+0.37%) |
Dec 16, 2021 | 269.00 | 271.55 | 265.62 | 266.45 | 906,157 | -1.65(-0.62%) |
Dec 15, 2021 | 263.92 | 268.77 | 261.38 | 268.10 | 836,370 | +5.45(+2.08%) |
Dec 14, 2021 | 268.27 | 269.22 | 259.89 | 262.65 | 789,970 | -7.09(-2.63%) |
Dec 13, 2021 | 270.52 | 272.00 | 268.43 | 269.74 | 800,733 | -0.58(-0.21%) |
Dec 10, 2021 | 269.58 | 271.97 | 267.29 | 270.32 | 713,444 | +1.16(+0.43%) |
Dec 09, 2021 | 271.32 | 272.80 | 269.13 | 269.16 | 563,902 | -3.03(-1.11%) |
Dec 08, 2021 | 270.80 | 272.93 | 268.35 | 272.19 | 888,409 | +1.89(+0.70%) |
Dec 07, 2021 | 267.48 | 271.30 | 265.19 | 270.30 | 1,086,087 | +7.20(+2.74%) |
Dec 06, 2021 | 262.55 | 264.98 | 259.24 | 263.10 | 766,295 | +1.42(+0.54%) |
Dec 03, 2021 | 265.11 | 266.50 | 258.33 | 261.68 | 864,153 | -1.05(-0.40%) |
Dec 02, 2021 | 258.40 | 263.42 | 257.53 | 262.73 | 1,115,763 | +3.48(+1.34%) |
Dec 01, 2021 | 260.45 | 267.02 | 259.12 | 259.25 | 1,090,185 | +0.12(+0.05%) |
Nov 30, 2021 | 264.58 | 265.35 | 258.91 | 259.13 | 1,972,791 | -7.56(-2.83%) |
Nov 29, 2021 | 263.54 | 270.81 | 262.54 | 266.69 | 1,341,408 | +4.63(+1.77%) |
Nov 26, 2021 | 262.52 | 269.13 | 261.49 | 262.06 | 745,398 | -3.30(-1.24%) |
Nov 24, 2021 | 264.11 | 266.11 | 261.62 | 265.36 | 526,623 | +0.09(+0.03%) |
Nov 23, 2021 | 264.86 | 265.58 | 261.70 | 265.27 | 692,919 | -2.22(-0.83%) |
Nov 22, 2021 | 269.11 | 269.60 | 266.11 | 267.49 | 779,865 | -0.68(-0.25%) |
Nov 19, 2021 | 268.97 | 272.25 | 267.68 | 268.17 | 942,954 | +1.57(+0.59%) |
Nov 18, 2021 | 267.23 | 267.85 | 266.51 | 266.60 | 1,225,055 | +2.15(+0.81%) |
Nov 17, 2021 | 269.00 | 269.00 | 263.51 | 264.45 | 919,544 | -3.09(-1.15%) |
Nov 16, 2021 | 252.18 | 268.52 | 251.30 | 267.54 | 1,249,956 | +15.73(+6.25%) |
Nov 15, 2021 | 254.91 | 256.60 | 250.90 | 251.81 | 956,157 | -2.87(-1.13%) |
Nov 12, 2021 | 254.61 | 256.57 | 251.65 | 254.68 | 867,818 | +2.10(+0.83%) |
Nov 11, 2021 | 253.20 | 254.12 | 249.88 | 252.58 | 680,897 | +0.46(+0.18%) |
Nov 10, 2021 | 250.45 | 252.12 | 570,889 | +0.32(+0.13%) | ||
Nov 09, 2021 | 252.16 | 254.62 | 249.72 | 251.80 | 688,170 | +0.30(+0.12%) |
Nov 08, 2021 | 248.57 | 251.63 | 246.83 | 251.50 | 683,985 | +4.31(+1.74%) |
Nov 05, 2021 | 252.05 | 252.58 | 245.11 | 247.19 | 1,402,537 | -6.67(-2.63%) |
Nov 04, 2021 | 254.62 | 254.90 | 251.67 | 253.86 | 808,274 | -0.74(-0.29%) |
Nov 03, 2021 | 257.47 | 257.47 | 248.16 | 254.60 | 1,021,791 | -3.23(-1.25%) |
Nov 02, 2021 | 259.84 | 259.99 | 255.89 | 257.83 | 591,380 | -1.06(-0.41%) |
Nov 01, 2021 | 261.82 | 261.62 | 257.17 | 258.89 | 553,105 | -2.53(-0.97%) |
Oct 29, 2021 | 256.93 | 261.95 | 255.71 | 261.42 | 676,988 | +4.23(+1.64%) |
Oct 28, 2021 | 254.38 | 258.07 | 253.68 | 257.19 | 487,262 | +2.90(+1.14%) |
Oct 27, 2021 | 257.45 | 257.35 | 254.04 | 254.29 | 553,708 | -1.80(-0.70%) |
Oct 26, 2021 | 258.34 | 255.75 | 256.09 | 566,513 | -1.16(-0.45%) | |
Oct 25, 2021 | 256.79 | 258.31 | 255.22 | 257.25 | 701,138 | +0.36(+0.14%) |
Oct 22, 2021 | 256.00 | 260.12 | 254.87 | 256.89 | 987,574 | +2.05(+0.80%) |
Oct 21, 2021 | 250.00 | 255.72 | 241.30 | 254.84 | 1,308,326 | +3.32(+1.32%) |
Oct 20, 2021 | 249.80 | 253.65 | 249.74 | 251.52 | 767,431 | +2.50(+1.00%) |
Oct 19, 2021 | 250.59 | 252.97 | 248.90 | 249.02 | 616,207 | +0.56(+0.23%) |
Oct 18, 2021 | 248.30 | 249.61 | 246.18 | 248.46 | 550,009 | -0.39(-0.16%) |
Oct 15, 2021 | 248.31 | 250.31 | 246.57 | 248.85 | 567,470 | +2.03(+0.82%) |
Oct 14, 2021 | 244.07 | 247.25 | 244.02 | 246.82 | 534,824 | +5.31(+2.20%) |
Oct 13, 2021 | 239.94 | 243.65 | 239.28 | 241.51 | 750,977 | +3.14(+1.32%) |
Oct 12, 2021 | 242.22 | 242.27 | 237.57 | 238.37 | 309,830 | -1.91(-0.79%) |
Oct 11, 2021 | 241.17 | 244.78 | 240.09 | 240.28 | 317,997 | -1.95(-0.81%) |
Oct 08, 2021 | 244.35 | 244.45 | 241.58 | 242.23 | 548,595 | -1.59(-0.65%) |
Oct 07, 2021 | 240.68 | 246.18 | 240.68 | 243.82 | 528,871 | +4.42(+1.85%) |
Oct 06, 2021 | 237.88 | 239.86 | 235.99 | 239.40 | 539,931 | +0.04(+0.02%) |
Oct 05, 2021 | 240.27 | 243.47 | 237.72 | 239.36 | 649,077 | +0.79(+0.33%) |
Oct 04, 2021 | 241.49 | 243.29 | 234.77 | 238.57 | 906,494 | -2.98(-1.23%) |