Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 263.10 | 265.20 | 262.63 | 263.81 | 312,539 | +0.59(+0.22%) |
Dec 30, 2021 | 265.23 | 265.70 | 263.10 | 263.22 | 332,958 | -1.59(-0.60%) |
Dec 29, 2021 | 263.93 | 265.56 | 261.80 | 264.81 | 815,609 | +2.84(+1.08%) |
Dec 28, 2021 | 260.62 | 262.22 | 259.73 | 261.98 | 513,610 | +0.86(+0.33%) |
Dec 27, 2021 | 256.22 | 261.24 | 254.96 | 261.11 | 486,591 | +5.85(+2.29%) |
Dec 23, 2021 | 257.09 | 258.62 | 253.77 | 255.27 | 582,812 | -1.64(-0.64%) |
Dec 22, 2021 | 254.28 | 257.47 | 252.26 | 256.91 | 486,228 | +2.89(+1.14%) |
Dec 21, 2021 | 250.46 | 254.19 | 248.77 | 254.01 | 813,448 | +5.54(+2.23%) |
Dec 20, 2021 | 248.83 | 250.57 | 244.85 | 248.47 | 728,966 | -3.13(-1.24%) |
Dec 17, 2021 | 251.70 | 254.10 | 248.77 | 251.60 | 1,151,214 | -2.56(-1.01%) |
Dec 16, 2021 | 255.68 | 259.11 | 252.77 | 254.16 | 831,297 | -0.84(-0.33%) |
Dec 15, 2021 | 252.66 | 255.27 | 250.47 | 255.00 | 650,918 | +3.01(+1.19%) |
Dec 14, 2021 | 253.70 | 255.21 | 249.96 | 252.00 | 636,404 | -2.88(-1.13%) |
Dec 13, 2021 | 256.50 | 257.14 | 253.34 | 254.88 | 491,888 | -1.58(-0.62%) |
Dec 10, 2021 | 251.91 | 256.99 | 251.45 | 256.46 | 743,728 | +5.56(+2.21%) |
Dec 09, 2021 | 245.98 | 252.64 | 245.98 | 250.90 | 813,612 | +5.31(+2.16%) |
Dec 08, 2021 | 247.34 | 247.82 | 244.64 | 245.59 | 605,823 | -1.24(-0.50%) |
Dec 07, 2021 | 245.47 | 247.88 | 244.87 | 246.82 | 656,527 | +4.22(+1.74%) |
Dec 06, 2021 | 242.53 | 247.08 | 241.35 | 242.60 | 1,098,629 | +2.53(+1.05%) |
Dec 03, 2021 | 245.02 | 247.82 | 237.82 | 240.08 | 801,063 | -4.38(-1.79%) |
Dec 02, 2021 | 238.20 | 246.52 | 238.20 | 244.45 | 907,543 | +6.36(+2.67%) |
Dec 01, 2021 | 248.37 | 249.93 | 237.72 | 238.09 | 1,101,069 | -7.00(-2.86%) |
Nov 30, 2021 | 249.97 | 250.67 | 244.59 | 245.09 | 1,804,911 | -6.12(-2.44%) |
Nov 29, 2021 | 248.43 | 254.04 | 246.10 | 251.21 | 908,259 | +5.73(+2.33%) |
Nov 26, 2021 | 249.73 | 252.63 | 244.76 | 245.48 | 567,295 | -7.46(-2.95%) |
Nov 24, 2021 | 247.99 | 253.49 | 247.99 | 252.94 | 1,029,703 | +4.05(+1.63%) |
Nov 23, 2021 | 247.80 | 250.93 | 245.61 | 248.90 | 597,832 | +1.44(+0.58%) |
Nov 22, 2021 | 245.70 | 250.19 | 245.46 | 247.45 | 815,771 | +2.43(+0.99%) |
Nov 19, 2021 | 250.05 | 250.51 | 244.66 | 245.02 | 660,174 | -4.01(-1.61%) |
Nov 18, 2021 | 244.37 | 249.07 | 242.95 | 249.03 | 808,165 | +5.04(+2.07%) |
Nov 17, 2021 | 246.85 | 246.85 | 242.73 | 243.99 | 577,309 | -1.95(-0.79%) |
Nov 16, 2021 | 243.43 | 246.53 | 243.25 | 245.93 | 508,019 | +2.71(+1.11%) |
Nov 15, 2021 | 243.13 | 244.69 | 242.53 | 243.22 | 490,917 | -0.18(-0.08%) |
Nov 12, 2021 | 240.68 | 244.48 | 240.24 | 243.41 | 880,140 | +3.49(+1.45%) |
Nov 11, 2021 | 241.10 | 241.94 | 239.14 | 239.92 | 441,458 | +0.76(+0.32%) |
Nov 10, 2021 | 240.51 | 239.16 | 475,027 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.49 | 245.10 | 240.60 | 241.46 | 773,325 | +0.15(+0.06%) |
Nov 08, 2021 | 241.50 | 242.20 | 235.56 | 241.32 | 678,935 | +1.78(+0.74%) |
Nov 05, 2021 | 244.15 | 244.93 | 236.62 | 239.53 | 963,042 | -3.84(-1.58%) |
Nov 04, 2021 | 244.40 | 246.56 | 242.08 | 243.38 | 614,799 | -1.22(-0.50%) |
Nov 03, 2021 | 243.58 | 244.95 | 240.88 | 244.60 | 522,465 | +1.12(+0.46%) |
Nov 02, 2021 | 238.15 | 244.03 | 238.15 | 243.47 | 950,945 | +6.27(+2.64%) |
Nov 01, 2021 | 240.24 | 240.65 | 236.77 | 237.20 | 502,506 | -3.45(-1.43%) |
Oct 29, 2021 | 239.20 | 241.54 | 238.14 | 240.65 | 857,456 | +0.44(+0.19%) |
Oct 28, 2021 | 238.72 | 241.76 | 238.72 | 240.20 | 667,262 | -1.86(-0.77%) |
Oct 27, 2021 | 238.97 | 243.42 | 239.84 | 242.06 | 847,724 | +4.12(+1.73%) |
Oct 26, 2021 | 239.09 | 237.72 | 237.95 | 400,384 | -0.11(-0.04%) | |
Oct 25, 2021 | 241.04 | 241.64 | 237.78 | 238.05 | 549,370 | -3.50(-1.45%) |
Oct 22, 2021 | 240.75 | 242.36 | 240.36 | 241.56 | 294,966 | +1.19(+0.50%) |
Oct 21, 2021 | 239.49 | 241.77 | 238.94 | 240.37 | 487,731 | +1.81(+0.76%) |
Oct 20, 2021 | 238.14 | 239.19 | 236.95 | 238.56 | 453,997 | +1.26(+0.53%) |
Oct 19, 2021 | 236.15 | 238.55 | 235.77 | 237.30 | 459,186 | +1.99(+0.85%) |
Oct 18, 2021 | 231.37 | 235.47 | 230.75 | 235.31 | 697,405 | +3.14(+1.35%) |
Oct 15, 2021 | 239.02 | 240.46 | 231.73 | 232.17 | 911,515 | -5.11(-2.15%) |
Oct 14, 2021 | 235.82 | 238.46 | 234.86 | 237.28 | 685,597 | +3.69(+1.58%) |
Oct 13, 2021 | 232.25 | 233.71 | 231.99 | 233.59 | 693,739 | +1.92(+0.83%) |
Oct 12, 2021 | 228.63 | 232.28 | 227.74 | 231.67 | 622,313 | +3.54(+1.55%) |
Oct 11, 2021 | 228.85 | 229.96 | 227.89 | 228.13 | 359,483 | -1.06(-0.46%) |
Oct 08, 2021 | 229.91 | 230.37 | 228.44 | 229.20 | 420,584 | -0.09(-0.04%) |
Oct 07, 2021 | 227.81 | 231.57 | 227.47 | 229.28 | 583,863 | +2.99(+1.32%) |
Oct 06, 2021 | 223.55 | 226.37 | 221.31 | 226.29 | 794,421 | +1.44(+0.64%) |
Oct 05, 2021 | 224.91 | 227.23 | 223.08 | 224.85 | 667,674 | +0.78(+0.35%) |
Oct 04, 2021 | 225.45 | 226.49 | 222.58 | 224.07 | 607,519 | -2.75(-1.21%) |