Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 293.67 | 297.72 | 292.71 | 295.46 | 698,824 | +0.72(+0.24%) |
Dec 30, 2021 | 296.86 | 298.41 | 294.74 | 294.75 | 485,170 | -0.84(-0.28%) |
Dec 29, 2021 | 291.43 | 296.58 | 290.65 | 295.58 | 856,144 | +3.62(+1.24%) |
Dec 28, 2021 | 293.63 | 296.17 | 291.67 | 291.96 | 597,658 | -1.41(-0.48%) |
Dec 27, 2021 | 289.35 | 293.64 | 287.28 | 293.37 | 514,795 | +5.92(+2.06%) |
Dec 23, 2021 | 290.00 | 291.16 | 286.96 | 287.45 | 1,401,712 | -1.58(-0.55%) |
Dec 22, 2021 | 288.35 | 289.94 | 287.39 | 289.04 | 726,542 | +0.78(+0.27%) |
Dec 21, 2021 | 287.46 | 291.11 | 285.71 | 288.26 | 1,229,930 | +2.66(+0.93%) |
Dec 20, 2021 | 284.92 | 286.26 | 281.97 | 285.60 | 1,487,063 | -1.83(-0.64%) |
Dec 17, 2021 | 289.95 | 290.38 | 284.82 | 287.42 | 3,027,060 | -2.70(-0.93%) |
Dec 16, 2021 | 291.62 | 293.26 | 288.30 | 290.13 | 1,570,731 | -0.77(-0.26%) |
Dec 15, 2021 | 289.18 | 291.14 | 286.26 | 290.89 | 1,497,830 | +1.73(+0.60%) |
Dec 14, 2021 | 287.50 | 291.28 | 285.82 | 289.16 | 1,320,592 | +0.33(+0.12%) |
Dec 13, 2021 | 288.74 | 291.25 | 286.66 | 288.83 | 1,090,654 | +0.07(+0.02%) |
Dec 10, 2021 | 292.65 | 292.65 | 286.54 | 288.76 | 1,437,008 | -1.73(-0.60%) |
Dec 09, 2021 | 294.39 | 295.48 | 290.43 | 290.49 | 1,025,909 | -5.35(-1.81%) |
Dec 08, 2021 | 296.72 | 298.77 | 294.55 | 295.84 | 803,801 | +0.23(+0.08%) |
Dec 07, 2021 | 295.11 | 297.67 | 293.21 | 295.61 | 972,227 | +3.18(+1.09%) |
Dec 06, 2021 | 290.41 | 293.22 | 288.76 | 292.44 | 896,290 | +4.51(+1.57%) |
Dec 03, 2021 | 294.11 | 294.50 | 285.46 | 287.93 | 1,456,375 | -4.33(-1.48%) |
Dec 02, 2021 | 286.29 | 293.85 | 286.29 | 292.26 | 1,498,979 | +6.08(+2.13%) |
Dec 01, 2021 | 293.44 | 296.64 | 285.95 | 286.18 | 1,459,673 | -4.58(-1.58%) |
Nov 30, 2021 | 289.75 | 292.98 | 288.03 | 290.76 | 5,080,472 | -0.90(-0.31%) |
Nov 29, 2021 | 292.07 | 293.06 | 287.10 | 291.66 | 1,271,891 | +2.54(+0.88%) |
Nov 26, 2021 | 288.53 | 290.18 | 282.67 | 289.12 | 897,078 | -4.53(-1.54%) |
Nov 24, 2021 | 291.00 | 294.35 | 289.04 | 293.66 | 1,146,033 | +1.69(+0.58%) |
Nov 23, 2021 | 293.79 | 295.29 | 289.79 | 291.96 | 1,168,278 | -1.50(-0.51%) |
Nov 22, 2021 | 291.68 | 295.73 | 289.10 | 293.47 | 1,308,248 | +1.71(+0.59%) |
Nov 19, 2021 | 289.17 | 294.75 | 287.00 | 291.76 | 1,335,778 | +1.93(+0.66%) |
Nov 18, 2021 | 295.20 | 295.66 | 289.77 | 289.83 | 1,302,818 | -4.89(-1.66%) |
Nov 17, 2021 | 297.99 | 299.19 | 294.69 | 294.73 | 1,348,233 | -3.02(-1.01%) |
Nov 16, 2021 | 295.92 | 302.70 | 295.81 | 297.75 | 1,305,552 | +2.40(+0.81%) |
Nov 15, 2021 | 294.78 | 298.51 | 293.51 | 295.35 | 1,127,768 | +0.10(+0.03%) |
Nov 12, 2021 | 294.66 | 295.90 | 293.30 | 295.25 | 1,152,951 | +1.06(+0.36%) |
Nov 11, 2021 | 292.85 | 295.13 | 289.61 | 294.19 | 1,184,093 | +1.51(+0.52%) |
Nov 10, 2021 | 291.91 | 292.67 | 1,395,983 | +0.19(+0.06%) | ||
Nov 09, 2021 | 290.36 | 296.01 | 290.11 | 292.49 | 1,392,918 | +0.90(+0.31%) |
Nov 08, 2021 | 284.85 | 292.95 | 283.88 | 291.58 | 1,143,441 | +7.94(+2.80%) |
Nov 05, 2021 | 287.93 | 288.06 | 281.14 | 283.64 | 1,492,455 | -1.44(-0.51%) |
Nov 04, 2021 | 287.80 | 292.47 | 284.51 | 285.08 | 2,187,260 | -4.81(-1.66%) |
Nov 03, 2021 | 300.60 | 300.60 | 289.60 | 289.89 | 1,914,505 | -9.62(-3.21%) |
Nov 02, 2021 | 302.62 | 303.65 | 296.96 | 299.51 | 1,635,823 | -2.11(-0.70%) |
Nov 01, 2021 | 311.56 | 307.53 | 300.87 | 301.63 | 1,358,928 | -12.87(-4.09%) |
Oct 29, 2021 | 311.91 | 320.72 | 303.76 | 314.50 | 1,644,570 | -0.64(-0.20%) |
Oct 28, 2021 | 311.21 | 315.80 | 311.21 | 315.13 | 1,941,734 | +4.13(+1.33%) |
Oct 27, 2021 | 314.33 | 316.34 | 310.78 | 311.00 | 1,055,314 | -3.31(-1.05%) |
Oct 26, 2021 | 315.10 | 316.01 | 314.31 | 993,683 | +0.13(+0.04%) | |
Oct 25, 2021 | 315.02 | 316.48 | 312.90 | 314.18 | 1,008,160 | -0.70(-0.22%) |
Oct 22, 2021 | 314.22 | 315.94 | 311.15 | 314.88 | 965,463 | +1.38(+0.44%) |
Oct 21, 2021 | 308.49 | 314.05 | 306.51 | 313.50 | 1,345,400 | +5.42(+1.76%) |
Oct 20, 2021 | 303.47 | 308.13 | 302.43 | 308.08 | 959,100 | +4.29(+1.41%) |
Oct 19, 2021 | 301.65 | 303.79 | 299.94 | 303.79 | 885,690 | +3.56(+1.19%) |
Oct 18, 2021 | 302.78 | 304.72 | 298.53 | 300.23 | 1,552,545 | -3.35(-1.10%) |
Oct 15, 2021 | 304.19 | 306.01 | 303.05 | 303.57 | 1,272,457 | +0.93(+0.31%) |
Oct 14, 2021 | 297.67 | 302.90 | 297.46 | 302.64 | 947,861 | +7.54(+2.55%) |
Oct 13, 2021 | 293.44 | 295.22 | 291.01 | 295.10 | 788,609 | +1.91(+0.65%) |
Oct 12, 2021 | 291.02 | 295.26 | 289.02 | 293.19 | 803,120 | +3.49(+1.21%) |
Oct 11, 2021 | 288.74 | 291.60 | 288.51 | 289.69 | 1,111,915 | +0.65(+0.22%) |
Oct 08, 2021 | 287.71 | 290.45 | 286.48 | 289.05 | 1,024,643 | +1.20(+0.42%) |
Oct 07, 2021 | 287.57 | 290.14 | 286.49 | 287.85 | 987,569 | +2.41(+0.84%) |
Oct 06, 2021 | 283.73 | 286.40 | 281.33 | 285.44 | 1,282,763 | -1.35(-0.47%) |
Oct 05, 2021 | 282.34 | 287.70 | 280.00 | 286.79 | 1,067,906 | +6.79(+2.43%) |
Oct 04, 2021 | 282.86 | 285.92 | 278.31 | 280.00 | 1,402,252 | -5.69(-1.99%) |