Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 293.86 | 294.61 | 292.37 | 292.52 | 20,946 | -1.47(-0.50%) |
Dec 30, 2021 | 293.60 | 294.75 | 293.55 | 294.00 | 51,473 | +0.88(+0.30%) |
Dec 29, 2021 | 290.83 | 293.56 | 290.76 | 293.12 | 125,606 | +1.62(+0.55%) |
Dec 28, 2021 | 293.20 | 293.29 | 290.93 | 291.50 | 51,158 | -0.97(-0.33%) |
Dec 27, 2021 | 291.47 | 292.51 | 290.62 | 292.48 | 57,584 | +2.30(+0.79%) |
Dec 23, 2021 | 290.25 | 291.04 | 289.31 | 290.18 | 49,053 | +1.35(+0.47%) |
Dec 22, 2021 | 285.88 | 289.08 | 285.51 | 288.82 | 28,890 | +2.94(+1.03%) |
Dec 21, 2021 | 284.96 | 285.93 | 283.03 | 285.88 | 20,024 | +1.83(+0.64%) |
Dec 20, 2021 | 285.54 | 285.90 | 281.96 | 284.05 | 57,357 | -2.11(-0.74%) |
Dec 17, 2021 | 286.20 | 288.27 | 284.61 | 286.17 | 20,428 | -1.14(-0.40%) |
Dec 16, 2021 | 286.45 | 288.87 | 286.45 | 287.31 | 21,167 | +1.17(+0.41%) |
Dec 15, 2021 | 280.86 | 286.15 | 280.86 | 286.14 | 22,229 | +6.12(+2.18%) |
Dec 14, 2021 | 280.65 | 281.22 | 278.83 | 280.02 | 22,108 | -1.26(-0.45%) |
Dec 13, 2021 | 278.37 | 282.02 | 278.37 | 281.28 | 19,015 | +2.64(+0.95%) |
Dec 10, 2021 | 277.68 | 279.18 | 277.31 | 278.64 | 12,761 | +0.52(+0.19%) |
Dec 09, 2021 | 278.46 | 279.29 | 278.06 | 278.11 | 14,486 | -0.20(-0.07%) |
Dec 08, 2021 | 276.92 | 278.59 | 275.81 | 278.32 | 47,562 | +2.05(+0.74%) |
Dec 07, 2021 | 274.29 | 276.55 | 274.17 | 276.27 | 25,738 | +4.18(+1.53%) |
Dec 06, 2021 | 271.13 | 272.95 | 270.58 | 272.09 | 52,813 | +1.27(+0.47%) |
Dec 03, 2021 | 272.47 | 272.47 | 268.69 | 270.82 | 433,949 | +0.00(+0.00%) |
Dec 02, 2021 | 269.19 | 271.76 | 269.19 | 270.82 | 285,751 | +1.53(+0.57%) |
Dec 01, 2021 | 272.16 | 275.31 | 269.29 | 269.29 | 89,768 | -1.19(-0.44%) |
Nov 30, 2021 | 274.39 | 275.19 | 270.48 | 270.48 | 64,167 | -5.19(-1.88%) |
Nov 29, 2021 | 277.68 | 278.01 | 275.67 | 275.67 | 30,061 | +0.19(+0.07%) |
Nov 26, 2021 | 278.16 | 278.89 | 274.93 | 275.47 | 22,848 | -1.29(-0.47%) |
Nov 24, 2021 | 276.38 | 276.85 | 275.06 | 276.76 | 21,691 | +0.47(+0.17%) |
Nov 23, 2021 | 275.66 | 276.79 | 274.41 | 276.30 | 46,268 | -0.44(-0.16%) |
Nov 22, 2021 | 278.61 | 278.61 | 276.64 | 276.73 | 17,464 | -1.60(-0.58%) |
Nov 19, 2021 | 280.62 | 280.62 | 278.06 | 278.34 | 30,789 | -1.47(-0.52%) |
Nov 18, 2021 | 280.54 | 279.75 | 279.57 | 279.80 | 15,841 | -0.46(-0.16%) |
Nov 17, 2021 | 280.17 | 281.17 | 280.11 | 280.26 | 17,385 | +0.37(+0.13%) |
Nov 16, 2021 | 278.63 | 281.11 | 278.08 | 279.89 | 14,959 | +1.27(+0.46%) |
Nov 15, 2021 | 280.66 | 280.66 | 278.39 | 278.62 | 33,889 | -1.78(-0.63%) |
Nov 12, 2021 | 280.25 | 280.69 | 278.82 | 280.40 | 25,922 | +1.33(+0.48%) |
Nov 11, 2021 | 279.95 | 279.95 | 278.25 | 279.06 | 17,650 | -0.58(-0.21%) |
Nov 10, 2021 | 279.56 | 279.65 | 17,679 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.87 | 280.87 | 278.98 | 279.59 | 29,487 | -1.19(-0.42%) |
Nov 08, 2021 | 279.72 | 280.93 | 278.71 | 280.77 | 22,626 | +1.54(+0.55%) |
Nov 05, 2021 | 280.31 | 280.57 | 277.28 | 279.23 | 23,279 | -3.10(-1.10%) |
Nov 04, 2021 | 284.07 | 284.07 | 280.52 | 282.33 | 27,454 | -1.77(-0.62%) |
Nov 03, 2021 | 282.06 | 284.10 | 280.92 | 284.10 | 40,597 | +1.64(+0.58%) |
Nov 02, 2021 | 281.71 | 283.76 | 280.45 | 282.45 | 40,097 | +1.67(+0.60%) |
Nov 01, 2021 | 281.25 | 280.77 | 279.87 | 280.78 | 197,195 | +0.01(+0.00%) |
Oct 29, 2021 | 278.38 | 280.98 | 277.43 | 280.77 | 14,340 | +2.57(+0.92%) |
Oct 28, 2021 | 275.98 | 279.06 | 275.98 | 278.20 | 42,350 | +2.32(+0.84%) |
Oct 27, 2021 | 278.95 | 278.95 | 275.88 | 275.88 | 22,912 | -2.39(-0.86%) |
Oct 26, 2021 | 277.45 | 279.00 | 278.27 | 39,327 | +1.28(+0.46%) | |
Oct 25, 2021 | 277.13 | 277.35 | 275.94 | 276.99 | 35,466 | +0.20(+0.07%) |
Oct 22, 2021 | 276.17 | 276.78 | 275.27 | 276.78 | 16,265 | +0.79(+0.29%) |
Oct 21, 2021 | 275.06 | 276.00 | 273.78 | 276.00 | 39,810 | +1.46(+0.53%) |
Oct 20, 2021 | 272.46 | 274.96 | 272.46 | 274.54 | 34,770 | +3.53(+1.30%) |
Oct 19, 2021 | 268.84 | 271.82 | 268.84 | 271.01 | 25,789 | +3.51(+1.31%) |
Oct 18, 2021 | 268.06 | 268.06 | 266.72 | 267.51 | 26,753 | -1.81(-0.67%) |
Oct 15, 2021 | 269.97 | 270.19 | 269.31 | 269.31 | 23,061 | +0.87(+0.32%) |
Oct 14, 2021 | 267.36 | 269.14 | 267.36 | 268.45 | 15,501 | +4.00(+1.51%) |
Oct 13, 2021 | 264.19 | 265.48 | 263.44 | 264.45 | 41,163 | +0.45(+0.17%) |
Oct 12, 2021 | 266.40 | 266.40 | 263.54 | 264.00 | 216,923 | -1.23(-0.47%) |
Oct 11, 2021 | 267.17 | 268.22 | 265.13 | 265.24 | 14,188 | -1.98(-0.74%) |
Oct 08, 2021 | 269.54 | 269.54 | 266.93 | 267.22 | 14,262 | -1.59(-0.59%) |
Oct 07, 2021 | 266.95 | 270.49 | 266.95 | 268.81 | 105,498 | +3.56(+1.34%) |
Oct 06, 2021 | 264.43 | 265.45 | 262.37 | 265.24 | 242,608 | -0.44(-0.16%) |
Oct 05, 2021 | 264.98 | 268.28 | 264.74 | 265.68 | 56,511 | +1.61(+0.61%) |
Oct 04, 2021 | 267.26 | 268.25 | 262.95 | 264.07 | 83,216 | -3.88(-1.45%) |