Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 286.71 | 290.36 | 284.77 | 287.32 | 185,776 | +0.82(+0.29%) |
Dec 30, 2021 | 281.00 | 287.83 | 279.96 | 286.50 | 178,152 | +5.61(+2.00%) |
Dec 29, 2021 | 278.06 | 280.95 | 276.59 | 280.89 | 98,694 | +4.42(+1.60%) |
Dec 28, 2021 | 279.87 | 280.60 | 274.20 | 276.47 | 90,614 | -2.88(-1.03%) |
Dec 27, 2021 | 274.85 | 280.00 | 268.81 | 279.35 | 103,030 | +3.80(+1.38%) |
Dec 23, 2021 | 273.90 | 279.88 | 270.80 | 275.55 | 208,525 | +4.47(+1.65%) |
Dec 22, 2021 | 259.98 | 271.50 | 259.98 | 271.08 | 170,479 | +11.42(+4.40%) |
Dec 21, 2021 | 252.79 | 262.62 | 251.93 | 259.66 | 145,326 | +8.84(+3.52%) |
Dec 20, 2021 | 249.69 | 252.75 | 246.78 | 250.82 | 117,502 | -2.38(-0.94%) |
Dec 17, 2021 | 247.43 | 256.74 | 245.35 | 253.20 | 412,747 | +6.10(+2.47%) |
Dec 16, 2021 | 253.94 | 255.29 | 246.51 | 247.10 | 161,465 | -6.84(-2.69%) |
Dec 15, 2021 | 245.45 | 255.00 | 245.45 | 253.94 | 183,650 | +6.11(+2.47%) |
Dec 14, 2021 | 248.45 | 251.29 | 245.25 | 247.83 | 121,922 | -4.87(-1.93%) |
Dec 13, 2021 | 245.80 | 254.17 | 243.20 | 252.70 | 570,107 | +7.75(+3.16%) |
Dec 10, 2021 | 250.30 | 254.17 | 244.52 | 244.95 | 101,801 | -4.83(-1.93%) |
Dec 09, 2021 | 260.70 | 264.61 | 249.30 | 249.78 | 93,300 | -11.80(-4.51%) |
Dec 08, 2021 | 256.88 | 265.00 | 252.99 | 261.58 | 155,500 | +5.71(+2.23%) |
Dec 07, 2021 | 253.01 | 259.69 | 252.92 | 255.87 | 118,581 | +6.88(+2.76%) |
Dec 06, 2021 | 238.82 | 250.29 | 236.38 | 248.99 | 191,089 | +10.91(+4.58%) |
Dec 03, 2021 | 248.22 | 249.03 | 235.14 | 238.08 | 182,764 | -9.50(-3.84%) |
Dec 02, 2021 | 243.00 | 247.85 | 239.60 | 247.58 | 127,856 | +4.07(+1.67%) |
Dec 01, 2021 | 248.54 | 250.74 | 243.32 | 243.51 | 188,836 | -2.14(-0.87%) |
Nov 30, 2021 | 243.64 | 248.98 | 243.14 | 245.65 | 257,633 | -0.24(-0.10%) |
Nov 29, 2021 | 253.25 | 253.97 | 245.50 | 245.89 | 129,847 | -4.27(-1.71%) |
Nov 26, 2021 | 256.91 | 260.14 | 250.00 | 250.16 | 92,857 | -9.82(-3.78%) |
Nov 24, 2021 | 255.15 | 263.09 | 253.93 | 259.98 | 92,055 | +3.37(+1.31%) |
Nov 23, 2021 | 258.83 | 259.13 | 251.56 | 256.61 | 100,189 | -3.11(-1.20%) |
Nov 22, 2021 | 260.56 | 263.00 | 257.50 | 259.72 | 112,092 | -2.30(-0.88%) |
Nov 19, 2021 | 261.34 | 266.03 | 260.25 | 262.02 | 144,173 | +1.85(+0.71%) |
Nov 18, 2021 | 266.24 | 260.36 | 258.76 | 260.17 | 123,580 | -6.34(-2.38%) |
Nov 17, 2021 | 266.90 | 272.05 | 263.04 | 266.51 | 112,272 | +1.09(+0.41%) |
Nov 16, 2021 | 256.78 | 266.19 | 256.78 | 265.42 | 105,089 | +7.95(+3.09%) |
Nov 15, 2021 | 265.36 | 266.83 | 256.74 | 257.47 | 123,034 | -9.22(-3.46%) |
Nov 12, 2021 | 265.83 | 266.91 | 262.94 | 266.69 | 106,722 | +2.07(+0.78%) |
Nov 11, 2021 | 267.65 | 268.71 | 258.55 | 264.62 | 138,280 | -5.03(-1.87%) |
Nov 10, 2021 | 273.08 | 268.36 | 269.65 | 119,177 | -5.13(-1.87%) | |
Nov 09, 2021 | 273.00 | 278.00 | 270.98 | 274.78 | 112,903 | +0.27(+0.10%) |
Nov 08, 2021 | 284.37 | 284.98 | 273.47 | 274.51 | 150,820 | -10.73(-3.76%) |
Nov 05, 2021 | 286.63 | 289.52 | 281.37 | 285.24 | 229,226 | -2.76(-0.96%) |
Nov 04, 2021 | 278.54 | 289.81 | 278.00 | 288.00 | 346,626 | +10.66(+3.84%) |
Nov 03, 2021 | 278.27 | 280.81 | 272.68 | 277.34 | 158,014 | -2.14(-0.77%) |
Nov 02, 2021 | 281.79 | 281.79 | 276.16 | 279.48 | 139,495 | -0.06(-0.02%) |
Nov 01, 2021 | 278.06 | 280.66 | 274.77 | 279.54 | 135,396 | +2.99(+1.08%) |
Oct 29, 2021 | 277.04 | 279.50 | 273.32 | 276.55 | 149,772 | -1.36(-0.49%) |
Oct 28, 2021 | 272.13 | 278.37 | 272.13 | 277.91 | 68,572 | +6.50(+2.39%) |
Oct 27, 2021 | 275.34 | 275.06 | 267.24 | 271.41 | 69,796 | -4.13(-1.50%) |
Oct 26, 2021 | 277.58 | 275.08 | 275.54 | 131,029 | -2.65(-0.95%) | |
Oct 25, 2021 | 280.09 | 284.14 | 277.93 | 278.19 | 97,849 | -0.81(-0.29%) |
Oct 22, 2021 | 280.30 | 282.68 | 277.30 | 279.00 | 57,314 | +0.50(+0.18%) |
Oct 21, 2021 | 272.16 | 278.71 | 271.99 | 278.50 | 72,618 | +4.72(+1.72%) |
Oct 20, 2021 | 275.02 | 276.30 | 270.81 | 273.78 | 103,626 | +1.45(+0.53%) |
Oct 19, 2021 | 268.04 | 275.48 | 266.34 | 272.33 | 101,876 | +6.58(+2.48%) |
Oct 18, 2021 | 266.46 | 268.60 | 264.33 | 265.75 | 79,567 | -2.00(-0.75%) |
Oct 15, 2021 | 271.22 | 271.22 | 265.93 | 267.75 | 117,739 | -1.96(-0.73%) |
Oct 14, 2021 | 266.43 | 272.68 | 265.39 | 269.71 | 86,800 | +6.26(+2.38%) |
Oct 13, 2021 | 260.89 | 265.07 | 260.89 | 263.45 | 70,345 | +1.83(+0.70%) |
Oct 12, 2021 | 255.00 | 264.62 | 255.00 | 261.62 | 99,603 | +8.62(+3.41%) |
Oct 11, 2021 | 252.83 | 256.96 | 252.77 | 253.00 | 87,790 | -2.22(-0.87%) |
Oct 08, 2021 | 263.67 | 263.67 | 254.30 | 255.22 | 72,098 | -6.38(-2.44%) |
Oct 07, 2021 | 260.17 | 270.88 | 260.17 | 261.60 | 123,132 | +2.16(+0.83%) |
Oct 06, 2021 | 255.85 | 259.61 | 252.01 | 259.44 | 145,285 | +0.75(+0.29%) |
Oct 05, 2021 | 256.00 | 263.61 | 256.00 | 258.69 | 196,741 | +3.27(+1.28%) |
Oct 04, 2021 | 262.57 | 262.90 | 252.65 | 255.42 | 198,325 | -7.67(-2.92%) |