Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 262.50 | 265.79 | 262.42 | 263.31 | 569,933 | +0.73(+0.28%) |
Dec 30, 2021 | 260.37 | 263.98 | 260.34 | 262.58 | 637,616 | +3.91(+1.51%) |
Dec 29, 2021 | 259.16 | 260.49 | 256.10 | 258.67 | 1,215,152 | +1.40(+0.54%) |
Dec 28, 2021 | 257.60 | 259.67 | 257.09 | 257.27 | 512,326 | +0.16(+0.06%) |
Dec 27, 2021 | 255.69 | 257.89 | 254.10 | 257.11 | 1,276,713 | +4.11(+1.62%) |
Dec 23, 2021 | 256.62 | 256.98 | 250.15 | 253.00 | 1,434,051 | -1.94(-0.76%) |
Dec 22, 2021 | 254.58 | 258.38 | 253.78 | 254.94 | 783,409 | +1.37(+0.54%) |
Dec 21, 2021 | 259.82 | 260.85 | 251.09 | 253.57 | 945,270 | -5.72(-2.20%) |
Dec 20, 2021 | 258.94 | 261.25 | 254.33 | 259.29 | 1,029,664 | +1.25(+0.48%) |
Dec 17, 2021 | 258.54 | 261.42 | 257.65 | 258.04 | 1,623,338 | -1.85(-0.71%) |
Dec 16, 2021 | 256.78 | 262.33 | 256.73 | 259.89 | 1,240,071 | +2.49(+0.97%) |
Dec 15, 2021 | 248.45 | 258.48 | 247.06 | 257.40 | 1,277,764 | +10.47(+4.24%) |
Dec 14, 2021 | 245.61 | 247.78 | 243.82 | 246.93 | 1,221,033 | +1.86(+0.76%) |
Dec 13, 2021 | 241.67 | 249.58 | 241.64 | 245.07 | 1,360,524 | +3.39(+1.40%) |
Dec 10, 2021 | 238.50 | 245.21 | 236.45 | 241.67 | 1,743,963 | +5.38(+2.28%) |
Dec 09, 2021 | 239.51 | 243.79 | 235.95 | 236.29 | 2,932,031 | -12.45(-5.01%) |
Dec 08, 2021 | 248.67 | 249.53 | 243.43 | 248.75 | 513,198 | +0.60(+0.24%) |
Dec 07, 2021 | 245.29 | 248.72 | 244.15 | 248.14 | 544,511 | +5.74(+2.37%) |
Dec 06, 2021 | 244.32 | 245.92 | 240.63 | 242.40 | 509,768 | -0.89(-0.36%) |
Dec 03, 2021 | 244.72 | 247.24 | 241.15 | 243.29 | 598,070 | -0.80(-0.33%) |
Dec 02, 2021 | 239.83 | 246.59 | 239.83 | 244.09 | 752,102 | +4.88(+2.04%) |
Dec 01, 2021 | 239.20 | 244.36 | 238.15 | 239.21 | 542,188 | +0.10(+0.04%) |
Nov 30, 2021 | 243.22 | 244.41 | 238.39 | 239.11 | 1,268,455 | -5.52(-2.26%) |
Nov 29, 2021 | 242.44 | 247.20 | 241.00 | 244.63 | 589,718 | +2.19(+0.91%) |
Nov 26, 2021 | 239.96 | 248.05 | 237.99 | 242.44 | 742,335 | +4.67(+1.96%) |
Nov 24, 2021 | 238.63 | 240.06 | 236.16 | 237.77 | 323,986 | -1.83(-0.76%) |
Nov 23, 2021 | 236.91 | 240.11 | 234.94 | 239.59 | 393,754 | +1.80(+0.76%) |
Nov 22, 2021 | 236.47 | 240.42 | 236.05 | 237.79 | 586,183 | +0.37(+0.16%) |
Nov 19, 2021 | 242.42 | 242.42 | 236.26 | 237.42 | 743,263 | -3.50(-1.45%) |
Nov 18, 2021 | 241.05 | 241.43 | 240.72 | 240.92 | 475,858 | -1.88(-0.77%) |
Nov 17, 2021 | 242.43 | 245.60 | 241.08 | 242.80 | 431,275 | +1.14(+0.47%) |
Nov 16, 2021 | 239.85 | 244.38 | 239.54 | 241.66 | 529,059 | +2.56(+1.07%) |
Nov 15, 2021 | 246.32 | 246.51 | 238.30 | 239.09 | 817,461 | -9.99(-4.01%) |
Nov 12, 2021 | 248.06 | 250.69 | 243.44 | 249.08 | 1,566,702 | +8.67(+3.61%) |
Nov 11, 2021 | 237.82 | 241.26 | 235.44 | 240.41 | 545,329 | +2.55(+1.07%) |
Nov 10, 2021 | 231.81 | 238.64 | 237.86 | 818,954 | +6.11(+2.64%) | |
Nov 09, 2021 | 234.61 | 235.58 | 228.91 | 231.75 | 1,215,370 | -3.40(-1.45%) |
Nov 08, 2021 | 232.01 | 235.42 | 230.45 | 235.15 | 473,205 | +4.83(+2.10%) |
Nov 05, 2021 | 234.64 | 236.47 | 229.62 | 230.32 | 1,038,157 | -7.88(-3.31%) |
Nov 04, 2021 | 240.76 | 241.50 | 237.59 | 238.19 | 516,002 | -2.72(-1.13%) |
Nov 03, 2021 | 239.37 | 240.92 | 236.30 | 240.92 | 647,748 | +1.05(+0.44%) |
Nov 02, 2021 | 242.22 | 242.82 | 239.20 | 239.87 | 732,305 | -2.13(-0.88%) |
Nov 01, 2021 | 240.63 | 240.53 | 237.74 | 242.00 | 923,210 | +1.47(+0.61%) |
Oct 29, 2021 | 239.03 | 240.84 | 236.08 | 240.53 | 800,107 | +1.50(+0.63%) |
Oct 28, 2021 | 239.79 | 240.49 | 232.70 | 239.03 | 1,206,153 | +3.97(+1.69%) |
Oct 27, 2021 | 237.69 | 238.21 | 234.65 | 235.05 | 617,483 | -2.57(-1.08%) |
Oct 26, 2021 | 235.44 | 238.73 | 237.63 | 558,074 | +2.09(+0.89%) | |
Oct 25, 2021 | 236.48 | 236.70 | 233.76 | 235.54 | 694,259 | -0.91(-0.38%) |
Oct 22, 2021 | 234.17 | 237.04 | 234.11 | 236.44 | 490,376 | +1.96(+0.84%) |
Oct 21, 2021 | 234.57 | 236.15 | 229.35 | 234.48 | 711,395 | +0.98(+0.42%) |
Oct 20, 2021 | 232.66 | 235.23 | 232.66 | 233.50 | 564,319 | +2.17(+0.94%) |
Oct 19, 2021 | 232.65 | 233.80 | 230.58 | 231.33 | 491,884 | +1.47(+0.64%) |
Oct 18, 2021 | 227.02 | 230.35 | 225.65 | 229.86 | 575,510 | +2.25(+0.99%) |
Oct 15, 2021 | 232.27 | 232.27 | 227.03 | 227.60 | 956,135 | -3.44(-1.49%) |
Oct 14, 2021 | 231.04 | 232.96 | 230.45 | 231.05 | 832,456 | +1.88(+0.82%) |
Oct 13, 2021 | 230.46 | 230.46 | 226.60 | 229.17 | 453,896 | -0.43(-0.19%) |
Oct 12, 2021 | 230.95 | 231.36 | 228.48 | 229.60 | 444,758 | -0.20(-0.09%) |
Oct 11, 2021 | 232.56 | 233.01 | 229.19 | 229.80 | 488,549 | -3.45(-1.48%) |
Oct 08, 2021 | 234.36 | 234.66 | 231.91 | 233.25 | 609,417 | -0.81(-0.34%) |
Oct 07, 2021 | 232.08 | 235.89 | 231.26 | 234.06 | 662,220 | +3.26(+1.41%) |
Oct 06, 2021 | 230.61 | 231.25 | 227.14 | 230.80 | 545,406 | -0.58(-0.25%) |
Oct 05, 2021 | 231.53 | 233.24 | 230.13 | 231.37 | 527,906 | +0.89(+0.39%) |
Oct 04, 2021 | 232.55 | 234.71 | 229.66 | 230.49 | 827,067 | -3.72(-1.59%) |