Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 289.23 | 291.85 | 289.23 | 289.79 | 294,154 | -0.30(-0.10%) |
Dec 30, 2021 | 294.24 | 295.50 | 289.75 | 290.08 | 261,660 | -3.30(-1.13%) |
Dec 29, 2021 | 293.66 | 296.39 | 292.35 | 293.39 | 347,522 | -0.25(-0.09%) |
Dec 28, 2021 | 293.37 | 297.80 | 293.36 | 293.64 | 569,803 | -1.65(-0.56%) |
Dec 27, 2021 | 292.47 | 295.63 | 290.82 | 295.29 | 346,107 | +4.91(+1.69%) |
Dec 23, 2021 | 288.04 | 292.16 | 288.04 | 290.38 | 360,101 | +3.45(+1.20%) |
Dec 22, 2021 | 283.20 | 287.86 | 282.42 | 286.93 | 387,182 | +4.02(+1.42%) |
Dec 21, 2021 | 276.48 | 283.99 | 276.38 | 282.91 | 564,018 | +10.26(+3.76%) |
Dec 20, 2021 | 279.02 | 279.02 | 267.71 | 272.65 | 638,824 | -10.38(-3.67%) |
Dec 17, 2021 | 287.11 | 287.91 | 280.70 | 283.03 | 1,586,977 | -5.38(-1.87%) |
Dec 16, 2021 | 290.42 | 293.48 | 286.98 | 288.41 | 634,484 | +1.91(+0.67%) |
Dec 15, 2021 | 281.93 | 286.56 | 278.72 | 286.50 | 567,976 | +5.76(+2.05%) |
Dec 14, 2021 | 280.52 | 284.47 | 279.74 | 280.74 | 874,802 | -0.58(-0.20%) |
Dec 13, 2021 | 285.67 | 285.67 | 279.82 | 281.31 | 613,920 | -4.77(-1.67%) |
Dec 10, 2021 | 287.70 | 288.13 | 281.82 | 286.09 | 663,559 | +0.44(+0.15%) |
Dec 09, 2021 | 287.06 | 288.41 | 284.82 | 285.64 | 463,891 | -3.10(-1.07%) |
Dec 08, 2021 | 289.20 | 292.40 | 287.00 | 288.75 | 570,743 | -0.96(-0.33%) |
Dec 07, 2021 | 286.81 | 291.23 | 286.21 | 289.71 | 487,332 | +7.63(+2.70%) |
Dec 06, 2021 | 282.27 | 284.64 | 279.47 | 282.08 | 616,139 | +3.30(+1.19%) |
Dec 03, 2021 | 285.50 | 285.86 | 275.11 | 278.78 | 682,860 | -5.36(-1.89%) |
Dec 02, 2021 | 276.38 | 285.58 | 274.93 | 284.14 | 571,456 | +10.41(+3.80%) |
Dec 01, 2021 | 284.78 | 287.57 | 273.51 | 273.72 | 861,023 | -4.48(-1.61%) |
Nov 30, 2021 | 277.64 | 279.42 | 274.07 | 278.20 | 2,762,803 | -3.95(-1.40%) |
Nov 29, 2021 | 285.93 | 285.93 | 277.06 | 282.15 | 597,518 | +1.89(+0.68%) |
Nov 26, 2021 | 280.27 | 283.36 | 274.27 | 280.26 | 519,633 | -10.30(-3.54%) |
Nov 24, 2021 | 289.66 | 291.81 | 287.40 | 290.55 | 452,963 | -1.45(-0.50%) |
Nov 23, 2021 | 289.49 | 292.63 | 287.92 | 292.00 | 534,663 | +2.56(+0.88%) |
Nov 22, 2021 | 291.28 | 294.35 | 287.30 | 289.45 | 603,760 | +1.69(+0.59%) |
Nov 19, 2021 | 288.24 | 290.05 | 283.47 | 287.76 | 813,034 | -3.48(-1.19%) |
Nov 18, 2021 | 292.13 | 291.88 | 290.75 | 291.24 | 431,803 | +0.73(+0.25%) |
Nov 17, 2021 | 295.88 | 296.40 | 289.71 | 290.51 | 588,069 | -6.02(-2.03%) |
Nov 16, 2021 | 295.95 | 299.86 | 293.57 | 296.53 | 440,050 | +0.96(+0.32%) |
Nov 15, 2021 | 296.69 | 298.32 | 294.75 | 295.57 | 392,307 | -0.82(-0.28%) |
Nov 12, 2021 | 293.94 | 296.89 | 292.23 | 296.38 | 341,581 | +2.32(+0.79%) |
Nov 11, 2021 | 292.37 | 295.99 | 291.59 | 294.06 | 360,205 | +1.23(+0.42%) |
Nov 10, 2021 | 291.54 | 292.83 | 411,904 | -0.35(-0.12%) | ||
Nov 09, 2021 | 293.11 | 294.81 | 290.64 | 293.19 | 517,018 | -1.66(-0.56%) |
Nov 08, 2021 | 295.06 | 296.93 | 293.70 | 294.85 | 411,419 | +1.62(+0.55%) |
Nov 05, 2021 | 296.16 | 298.05 | 292.88 | 293.23 | 419,342 | -0.31(-0.10%) |
Nov 04, 2021 | 296.41 | 296.68 | 290.68 | 293.53 | 459,330 | -3.40(-1.14%) |
Nov 03, 2021 | 292.72 | 297.83 | 292.72 | 296.93 | 404,136 | +2.27(+0.77%) |
Nov 02, 2021 | 292.87 | 296.69 | 292.64 | 294.66 | 597,655 | +2.01(+0.69%) |
Nov 01, 2021 | 290.46 | 292.84 | 288.65 | 292.65 | 398,820 | +3.48(+1.20%) |
Oct 29, 2021 | 289.66 | 293.12 | 287.76 | 289.17 | 557,157 | -1.34(-0.46%) |
Oct 28, 2021 | 285.10 | 290.58 | 285.10 | 290.51 | 584,589 | +6.90(+2.43%) |
Oct 27, 2021 | 291.92 | 294.36 | 282.82 | 283.61 | 622,657 | -0.95(-0.33%) |
Oct 26, 2021 | 286.90 | 284.56 | 284.56 | 502,014 | -0.66(-0.23%) | |
Oct 25, 2021 | 286.46 | 287.68 | 284.36 | 285.21 | 471,352 | -0.19(-0.07%) |
Oct 22, 2021 | 283.89 | 286.12 | 282.65 | 285.41 | 634,188 | +2.00(+0.71%) |
Oct 21, 2021 | 283.49 | 285.21 | 282.12 | 283.41 | 361,765 | -0.59(-0.21%) |
Oct 20, 2021 | 279.58 | 284.62 | 278.91 | 284.00 | 336,974 | +3.40(+1.21%) |
Oct 19, 2021 | 278.37 | 281.15 | 277.07 | 280.60 | 317,953 | +3.99(+1.44%) |
Oct 18, 2021 | 276.83 | 278.13 | 274.59 | 276.61 | 358,580 | -0.82(-0.30%) |
Oct 15, 2021 | 277.01 | 279.76 | 275.15 | 277.43 | 486,896 | +3.87(+1.41%) |
Oct 14, 2021 | 270.05 | 273.67 | 268.13 | 273.57 | 476,888 | +7.16(+2.69%) |
Oct 13, 2021 | 267.37 | 267.73 | 261.27 | 266.41 | 372,349 | -1.09(-0.41%) |
Oct 12, 2021 | 266.05 | 268.74 | 262.80 | 267.50 | 415,513 | +2.16(+0.82%) |
Oct 11, 2021 | 266.87 | 271.90 | 265.30 | 265.34 | 418,205 | -1.79(-0.67%) |
Oct 08, 2021 | 264.73 | 269.59 | 263.73 | 267.13 | 397,960 | +2.63(+1.00%) |
Oct 07, 2021 | 263.90 | 268.84 | 263.90 | 264.49 | 535,079 | +3.03(+1.16%) |
Oct 06, 2021 | 257.33 | 262.09 | 255.57 | 261.47 | 498,425 | +0.25(+0.09%) |
Oct 05, 2021 | 255.42 | 262.26 | 254.63 | 261.22 | 516,965 | +7.69(+3.04%) |
Oct 04, 2021 | 255.37 | 260.14 | 252.15 | 253.53 | 464,494 | -3.48(-1.36%) |