Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 292.36 | 296.39 | 291.41 | 294.15 | 701,948 | +0.71(+0.24%) |
Dec 30, 2021 | 295.54 | 297.08 | 293.43 | 293.44 | 487,340 | -0.83(-0.28%) |
Dec 29, 2021 | 290.14 | 295.26 | 289.35 | 294.27 | 859,972 | +3.60(+1.24%) |
Dec 28, 2021 | 292.32 | 294.85 | 290.37 | 290.67 | 600,331 | -1.40(-0.48%) |
Dec 27, 2021 | 288.06 | 292.33 | 286.00 | 292.06 | 517,097 | +5.89(+2.06%) |
Dec 23, 2021 | 288.71 | 289.86 | 285.68 | 286.17 | 1,407,980 | -1.58(-0.55%) |
Dec 22, 2021 | 287.06 | 288.65 | 286.12 | 287.75 | 729,791 | +0.77(+0.27%) |
Dec 21, 2021 | 286.18 | 289.81 | 284.44 | 286.98 | 1,235,430 | +2.65(+0.93%) |
Dec 20, 2021 | 283.65 | 284.99 | 280.71 | 284.32 | 1,493,713 | -1.82(-0.64%) |
Dec 17, 2021 | 288.66 | 289.08 | 283.55 | 286.14 | 3,040,595 | -2.69(-0.93%) |
Dec 16, 2021 | 290.32 | 291.96 | 287.01 | 288.83 | 1,577,754 | -0.76(-0.26%) |
Dec 15, 2021 | 287.90 | 289.84 | 284.99 | 289.60 | 1,504,527 | +1.72(+0.60%) |
Dec 14, 2021 | 286.22 | 289.98 | 284.55 | 287.88 | 1,326,497 | +0.33(+0.12%) |
Dec 13, 2021 | 287.45 | 289.95 | 285.38 | 287.54 | 1,095,531 | +0.07(+0.02%) |
Dec 10, 2021 | 291.35 | 291.35 | 285.27 | 287.48 | 1,443,433 | -1.72(-0.60%) |
Dec 09, 2021 | 293.08 | 294.16 | 289.14 | 289.20 | 1,030,496 | -5.32(-1.81%) |
Dec 08, 2021 | 295.40 | 297.44 | 293.24 | 294.52 | 807,395 | +0.23(+0.08%) |
Dec 07, 2021 | 293.80 | 296.35 | 291.90 | 294.30 | 976,575 | +3.16(+1.09%) |
Dec 06, 2021 | 289.12 | 291.92 | 287.48 | 291.13 | 900,298 | +4.49(+1.57%) |
Dec 03, 2021 | 292.80 | 293.19 | 284.19 | 286.64 | 1,462,887 | -4.32(-1.48%) |
Dec 02, 2021 | 285.02 | 292.54 | 285.02 | 290.96 | 1,505,682 | +6.06(+2.13%) |
Dec 01, 2021 | 292.13 | 295.32 | 284.68 | 284.90 | 1,466,200 | -4.56(-1.58%) |
Nov 30, 2021 | 288.46 | 291.67 | 286.75 | 289.46 | 5,103,189 | -0.90(-0.31%) |
Nov 29, 2021 | 290.77 | 291.75 | 285.82 | 290.36 | 1,277,578 | +2.53(+0.88%) |
Nov 26, 2021 | 287.25 | 288.88 | 281.41 | 287.84 | 901,090 | -4.51(-1.54%) |
Nov 24, 2021 | 289.71 | 293.04 | 287.75 | 292.35 | 1,151,157 | +1.68(+0.58%) |
Nov 23, 2021 | 292.49 | 293.97 | 288.50 | 290.67 | 1,173,502 | -1.50(-0.51%) |
Nov 22, 2021 | 290.38 | 294.41 | 287.81 | 292.16 | 1,314,098 | +1.70(+0.59%) |
Nov 19, 2021 | 287.89 | 293.44 | 285.72 | 290.46 | 1,341,751 | +1.92(+0.66%) |
Nov 18, 2021 | 293.88 | 294.35 | 288.48 | 288.54 | 1,308,643 | -4.87(-1.66%) |
Nov 17, 2021 | 296.67 | 297.86 | 293.38 | 293.42 | 1,354,261 | -3.00(-1.01%) |
Nov 16, 2021 | 294.60 | 301.36 | 294.49 | 296.42 | 1,311,390 | +2.39(+0.81%) |
Nov 15, 2021 | 293.46 | 297.18 | 292.20 | 294.03 | 1,132,811 | +0.10(+0.03%) |
Nov 12, 2021 | 293.35 | 294.58 | 292.00 | 293.93 | 1,158,107 | +1.06(+0.36%) |
Nov 11, 2021 | 291.55 | 293.81 | 288.32 | 292.88 | 1,189,388 | +1.51(+0.52%) |
Nov 10, 2021 | 290.61 | 291.37 | 1,402,225 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.07 | 294.70 | 288.82 | 291.18 | 1,399,147 | +0.90(+0.31%) |
Nov 08, 2021 | 283.58 | 291.64 | 282.62 | 290.28 | 1,148,554 | +7.91(+2.80%) |
Nov 05, 2021 | 286.64 | 286.78 | 279.89 | 282.38 | 1,499,128 | -1.44(-0.51%) |
Nov 04, 2021 | 286.52 | 291.16 | 283.25 | 283.81 | 2,197,040 | -4.79(-1.66%) |
Nov 03, 2021 | 299.26 | 299.26 | 288.31 | 288.60 | 1,923,065 | -9.58(-3.21%) |
Nov 02, 2021 | 301.27 | 302.30 | 295.64 | 298.18 | 1,643,138 | -2.10(-0.70%) |
Nov 01, 2021 | 310.17 | 306.16 | 299.53 | 300.29 | 1,365,005 | -12.81(-4.09%) |
Oct 29, 2021 | 310.52 | 319.29 | 302.41 | 313.10 | 1,651,923 | -0.64(-0.20%) |
Oct 28, 2021 | 309.82 | 314.40 | 309.82 | 313.73 | 1,950,417 | +4.11(+1.33%) |
Oct 27, 2021 | 312.93 | 314.93 | 309.39 | 309.62 | 1,060,033 | -3.29(-1.05%) |
Oct 26, 2021 | 313.69 | 314.60 | 312.91 | 998,126 | +0.13(+0.04%) | |
Oct 25, 2021 | 313.62 | 315.07 | 311.50 | 312.79 | 1,012,668 | -0.69(-0.22%) |
Oct 22, 2021 | 312.82 | 314.53 | 309.77 | 313.48 | 969,780 | +1.38(+0.44%) |
Oct 21, 2021 | 307.12 | 312.65 | 305.14 | 312.10 | 1,351,415 | +5.39(+1.76%) |
Oct 20, 2021 | 302.12 | 306.76 | 301.08 | 306.71 | 963,388 | +4.27(+1.41%) |
Oct 19, 2021 | 300.31 | 302.44 | 298.61 | 302.44 | 889,651 | +3.55(+1.19%) |
Oct 18, 2021 | 301.43 | 303.37 | 297.20 | 298.89 | 1,559,487 | -3.33(-1.10%) |
Oct 15, 2021 | 302.84 | 304.64 | 301.70 | 302.22 | 1,278,147 | +0.93(+0.31%) |
Oct 14, 2021 | 296.34 | 301.55 | 296.13 | 301.29 | 952,100 | +7.50(+2.55%) |
Oct 13, 2021 | 292.14 | 293.91 | 289.71 | 293.79 | 792,135 | +1.91(+0.65%) |
Oct 12, 2021 | 289.73 | 293.95 | 287.73 | 291.88 | 806,711 | +3.48(+1.21%) |
Oct 11, 2021 | 287.46 | 290.30 | 287.22 | 288.41 | 1,116,887 | +0.64(+0.22%) |
Oct 08, 2021 | 286.43 | 289.16 | 285.20 | 287.76 | 1,029,225 | +1.19(+0.42%) |
Oct 07, 2021 | 286.29 | 288.85 | 285.21 | 286.57 | 991,984 | +2.39(+0.84%) |
Oct 06, 2021 | 282.46 | 285.12 | 280.08 | 284.18 | 1,288,499 | -1.34(-0.47%) |
Oct 05, 2021 | 281.09 | 286.42 | 278.75 | 285.51 | 1,072,681 | +6.76(+2.43%) |
Oct 04, 2021 | 281.61 | 284.64 | 277.07 | 278.75 | 1,408,522 | -5.67(-1.99%) |