Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 270.58 | 271.81 | 269.16 | 269.36 | 1,349,234 | -1.00(-0.37%) |
Dec 30, 2021 | 272.26 | 273.68 | 269.51 | 270.37 | 1,211,219 | -1.14(-0.42%) |
Dec 29, 2021 | 268.97 | 272.42 | 268.89 | 271.51 | 1,138,732 | +1.94(+0.72%) |
Dec 28, 2021 | 272.40 | 272.46 | 269.04 | 269.57 | 1,060,213 | -1.93(-0.71%) |
Dec 27, 2021 | 268.21 | 273.34 | 267.90 | 271.50 | 1,719,779 | +5.18(+1.94%) |
Dec 23, 2021 | 262.37 | 268.17 | 260.06 | 266.32 | 2,699,237 | +6.44(+2.48%) |
Dec 22, 2021 | 258.17 | 259.94 | 256.32 | 259.88 | 2,772,877 | +1.58(+0.61%) |
Dec 21, 2021 | 257.44 | 259.35 | 254.10 | 258.30 | 2,769,680 | +1.37(+0.53%) |
Dec 20, 2021 | 262.55 | 263.30 | 253.89 | 256.94 | 3,567,021 | -3.84(-1.47%) |
Dec 17, 2021 | 269.80 | 269.80 | 258.75 | 260.78 | 7,782,112 | -11.33(-4.16%) |
Dec 16, 2021 | 268.83 | 276.86 | 265.30 | 272.11 | 5,685,787 | +3.67(+1.37%) |
Dec 15, 2021 | 255.56 | 268.70 | 250.82 | 268.44 | 10,264,719 | +25.26(+10.39%) |
Dec 14, 2021 | 241.59 | 243.80 | 240.27 | 243.19 | 3,510,638 | +0.83(+0.34%) |
Dec 13, 2021 | 239.41 | 244.48 | 239.37 | 242.36 | 3,094,066 | +4.28(+1.80%) |
Dec 10, 2021 | 235.21 | 238.51 | 235.21 | 238.08 | 2,441,372 | +1.21(+0.51%) |
Dec 09, 2021 | 238.42 | 239.81 | 236.72 | 236.87 | 2,348,682 | -1.38(-0.58%) |
Dec 08, 2021 | 240.49 | 242.02 | 233.52 | 238.25 | 3,728,395 | -0.77(-0.32%) |
Dec 07, 2021 | 238.18 | 239.34 | 235.46 | 239.02 | 4,135,643 | -1.19(-0.50%) |
Dec 06, 2021 | 239.81 | 240.81 | 235.53 | 240.21 | 3,579,600 | +0.73(+0.31%) |
Dec 03, 2021 | 245.87 | 247.19 | 237.04 | 239.48 | 4,275,856 | -2.24(-0.93%) |
Dec 02, 2021 | 240.40 | 243.77 | 239.03 | 241.73 | 3,915,602 | -1.22(-0.50%) |
Dec 01, 2021 | 243.25 | 248.96 | 241.74 | 242.94 | 3,323,886 | +1.06(+0.44%) |
Nov 30, 2021 | 246.98 | 247.69 | 240.36 | 241.88 | 8,474,728 | -6.62(-2.66%) |
Nov 29, 2021 | 253.56 | 255.81 | 248.18 | 248.50 | 4,143,193 | -5.40(-2.13%) |
Nov 26, 2021 | 255.30 | 259.28 | 252.60 | 253.91 | 1,533,554 | -1.59(-0.62%) |
Nov 24, 2021 | 256.25 | 258.36 | 253.59 | 255.50 | 2,582,702 | +0.04(+0.02%) |
Nov 23, 2021 | 253.03 | 256.24 | 252.81 | 255.46 | 2,036,807 | +1.48(+0.58%) |
Nov 22, 2021 | 255.71 | 257.44 | 252.70 | 253.97 | 2,046,645 | -0.25(-0.10%) |
Nov 19, 2021 | 259.81 | 264.08 | 253.84 | 254.23 | 2,859,198 | -0.62(-0.24%) |
Nov 18, 2021 | 255.50 | 255.19 | 254.53 | 254.84 | 1,732,216 | +0.15(+0.06%) |
Nov 17, 2021 | 250.43 | 257.98 | 249.71 | 254.69 | 2,942,471 | +3.37(+1.34%) |
Nov 16, 2021 | 250.58 | 253.89 | 249.63 | 251.32 | 2,600,546 | -0.69(-0.27%) |
Nov 15, 2021 | 252.95 | 253.16 | 250.78 | 252.01 | 1,951,611 | -1.19(-0.47%) |
Nov 12, 2021 | 255.28 | 256.00 | 252.50 | 253.20 | 2,014,199 | -2.08(-0.81%) |
Nov 11, 2021 | 254.98 | 256.92 | 254.62 | 255.28 | 1,789,509 | -1.96(-0.76%) |
Nov 10, 2021 | 254.67 | 257.24 | 2,278,871 | +2.56(+1.00%) | ||
Nov 09, 2021 | 253.24 | 254.82 | 251.16 | 254.69 | 2,020,328 | +1.45(+0.57%) |
Nov 08, 2021 | 256.60 | 259.44 | 251.90 | 253.24 | 2,454,833 | -4.34(-1.69%) |
Nov 05, 2021 | 261.46 | 261.95 | 251.32 | 257.58 | 3,853,555 | -5.83(-2.21%) |
Nov 04, 2021 | 258.05 | 263.52 | 258.05 | 263.42 | 4,252,511 | +4.61(+1.78%) |
Nov 03, 2021 | 250.56 | 259.32 | 250.55 | 258.81 | 4,509,102 | +9.15(+3.66%) |
Nov 02, 2021 | 244.22 | 252.04 | 242.42 | 249.66 | 4,106,501 | +7.33(+3.02%) |
Nov 01, 2021 | 247.97 | 246.30 | 241.11 | 242.33 | 2,814,485 | -5.30(-2.14%) |
Oct 29, 2021 | 246.68 | 249.29 | 244.72 | 247.63 | 3,242,760 | +1.37(+0.56%) |
Oct 28, 2021 | 243.16 | 249.56 | 243.08 | 246.26 | 3,483,980 | +3.09(+1.27%) |
Oct 27, 2021 | 241.65 | 247.34 | 241.37 | 243.17 | 3,273,048 | +1.68(+0.70%) |
Oct 26, 2021 | 237.66 | 241.95 | 241.49 | 4,664,153 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.81 | 239.38 | 233.79 | 238.19 | 2,842,520 | +1.26(+0.53%) |
Oct 22, 2021 | 234.22 | 237.21 | 232.86 | 236.93 | 2,017,150 | +2.51(+1.07%) |
Oct 21, 2021 | 238.09 | 238.09 | 233.12 | 234.42 | 1,767,253 | -2.48(-1.05%) |
Oct 20, 2021 | 236.91 | 239.02 | 236.24 | 236.90 | 1,582,007 | +1.37(+0.58%) |
Oct 19, 2021 | 232.37 | 235.76 | 232.37 | 235.53 | 1,618,695 | +3.24(+1.39%) |
Oct 18, 2021 | 231.29 | 235.87 | 230.08 | 232.29 | 2,619,269 | +1.07(+0.46%) |
Oct 15, 2021 | 230.78 | 232.60 | 229.22 | 231.22 | 2,673,162 | +1.16(+0.50%) |
Oct 14, 2021 | 230.38 | 231.77 | 227.56 | 230.07 | 1,877,289 | +0.24(+0.11%) |
Oct 13, 2021 | 227.52 | 231.26 | 226.28 | 229.82 | 2,166,518 | +3.56(+1.57%) |
Oct 12, 2021 | 228.13 | 228.49 | 225.49 | 226.27 | 1,768,886 | -0.87(-0.38%) |
Oct 11, 2021 | 230.08 | 231.33 | 227.06 | 227.13 | 1,946,886 | -0.26(-0.12%) |
Oct 08, 2021 | 226.89 | 229.21 | 225.07 | 227.39 | 2,636,907 | +0.74(+0.33%) |
Oct 07, 2021 | 222.71 | 227.56 | 222.59 | 226.66 | 2,059,430 | +5.18(+2.34%) |
Oct 06, 2021 | 224.11 | 224.39 | 219.72 | 221.47 | 2,533,622 | -2.99(-1.33%) |
Oct 05, 2021 | 220.10 | 226.05 | 219.84 | 224.47 | 2,882,693 | +5.91(+2.70%) |
Oct 04, 2021 | 221.43 | 223.75 | 217.94 | 218.56 | 4,922,562 | -4.61(-2.06%) |