Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 264.09 | 266.53 | 259.46 | 260.43 | 0 | -3.66(-1.39%) |
Dec 30, 2021 | 267.91 | 269.29 | 262.79 | 264.09 | 0 | -3.82(-1.43%) |
Dec 29, 2021 | 267.01 | 269.53 | 263.76 | 267.91 | 0 | +0.90(+0.34%) |
Dec 28, 2021 | 275.22 | 275.62 | 266.53 | 267.01 | 0 | -8.21(-2.98%) |
Dec 27, 2021 | 279.93 | 283.02 | 274.73 | 275.22 | 0 | -4.71(-1.68%) |
Dec 23, 2021 | 279.93 | 279.93 | 279.93 | 279.93 | 0 | +2.52(+0.91%) |
Dec 22, 2021 | 273.43 | 278.31 | 273.27 | 277.41 | 0 | +3.98(+1.46%) |
Dec 21, 2021 | 264.25 | 274.41 | 263.76 | 273.43 | 0 | +9.18(+3.47%) |
Dec 20, 2021 | 263.20 | 264.50 | 257.92 | 264.25 | 0 | +1.05(+0.40%) |
Dec 17, 2021 | 261.16 | 265.47 | 260.27 | 263.20 | 0 | +2.04(+0.78%) |
Dec 16, 2021 | 255.23 | 262.30 | 254.02 | 261.16 | 0 | +5.93(+2.32%) |
Dec 15, 2021 | 263.76 | 261.90 | 253.77 | 255.23 | 0 | -8.53(-3.23%) |
Dec 14, 2021 | 264.01 | 265.23 | 260.92 | 263.76 | 0 | -0.25(-0.09%) |
Dec 13, 2021 | 261.73 | 264.98 | 258.81 | 264.01 | 0 | +2.28(+0.87%) |
Dec 10, 2021 | 258.81 | 262.63 | 256.21 | 261.73 | 0 | +2.92(+1.13%) |
Dec 09, 2021 | 263.85 | 261.16 | 256.13 | 258.81 | 0 | -5.04(-1.91%) |
Dec 08, 2021 | 268.88 | 269.53 | 262.71 | 263.85 | 0 | -5.03(-1.87%) |
Dec 07, 2021 | 267.26 | 269.53 | 265.55 | 268.88 | 0 | +1.95(+0.73%) |
Dec 06, 2021 | 267.83 | 270.18 | 262.79 | 266.93 | 0 | -0.90(-0.34%) |
Dec 03, 2021 | 273.67 | 274.89 | 266.93 | 267.83 | 0 | -5.84(-2.13%) |
Dec 02, 2021 | 266.20 | 275.71 | 268.88 | 273.67 | 0 | +7.47(+2.81%) |
Dec 01, 2021 | 267.18 | 270.02 | 263.60 | 266.20 | 0 | -0.98(-0.37%) |
Nov 30, 2021 | 278.55 | 274.73 | 264.82 | 267.18 | 0 | -11.37(-4.08%) |
Nov 29, 2021 | 282.37 | 286.75 | 276.27 | 278.55 | 0 | -3.82(-1.35%) |
Nov 26, 2021 | 284.97 | 284.97 | 275.79 | 282.37 | 0 | -2.60(-0.91%) |
Nov 24, 2021 | 284.97 | 284.97 | 284.97 | 284.97 | 0 | -2.27(-0.79%) |
Nov 23, 2021 | 281.55 | 287.40 | 280.17 | 287.24 | 0 | +5.69(+2.02%) |
Nov 22, 2021 | 272.46 | 282.69 | 277.74 | 281.55 | 0 | +9.09(+3.34%) |
Nov 19, 2021 | 269.86 | 274.08 | 267.58 | 272.46 | 0 | +2.60(+0.96%) |
Nov 18, 2021 | 271.81 | 269.86 | 269.86 | 269.86 | 0 | -1.95(-0.72%) |
Nov 17, 2021 | 267.34 | 273.51 | 267.58 | 271.81 | 0 | +4.47(+1.67%) |
Nov 16, 2021 | 272.46 | 271.81 | 266.04 | 267.34 | 0 | -5.12(-1.88%) |
Nov 15, 2021 | 271.48 | 273.67 | 268.80 | 272.46 | 0 | +0.98(+0.36%) |
Nov 12, 2021 | 269.94 | 274.08 | 266.77 | 271.48 | 0 | +1.54(+0.57%) |
Nov 11, 2021 | 267.01 | 273.67 | 266.12 | 269.94 | 0 | +3.20(+1.20%) |
Nov 10, 2021 | 259.00 | 266.74 | 258.50 | 266.74 | 0 | +11.12(+4.35%) |
Nov 09, 2021 | 254.52 | 256.68 | 254.70 | 255.62 | 0 | +1.38(+0.54%) |
Nov 08, 2021 | 253.53 | 255.75 | 252.78 | 254.24 | 0 | +0.95(+0.38%) |
Nov 05, 2021 | 255.62 | 257.25 | 253.12 | 253.29 | 0 | -1.78(-0.70%) |
Nov 04, 2021 | 256.94 | 261.25 | 254.26 | 255.07 | 0 | -1.87(-0.73%) |
Nov 03, 2021 | 259.38 | 260.60 | 255.56 | 256.94 | 0 | -2.44(-0.94%) |
Nov 02, 2021 | 262.06 | 264.66 | 258.73 | 259.38 | 0 | -2.68(-1.02%) |
Nov 01, 2021 | 255.32 | 262.95 | 258.65 | 262.06 | 0 | +6.74(+2.64%) |
Oct 29, 2021 | 256.70 | 256.37 | 252.96 | 255.32 | 0 | -1.38(-0.54%) |
Oct 28, 2021 | 254.34 | 259.05 | 252.72 | 256.70 | 0 | +2.36(+0.93%) |
Oct 27, 2021 | 252.55 | 255.48 | 250.77 | 254.34 | 0 | +1.79(+0.71%) |
Oct 26, 2021 | 252.72 | 256.70 | 249.14 | 252.55 | 0 | -0.17(-0.07%) |
Oct 25, 2021 | 251.50 | 254.18 | 250.12 | 252.72 | 0 | +1.22(+0.49%) |
Oct 22, 2021 | 242.97 | 251.66 | 246.22 | 251.50 | 0 | +8.53(+3.51%) |
Oct 21, 2021 | 246.87 | 245.73 | 241.59 | 242.97 | 0 | -3.90(-1.58%) |
Oct 20, 2021 | 243.13 | 247.19 | 243.05 | 246.87 | 0 | +3.74(+1.54%) |
Oct 19, 2021 | 243.37 | 246.06 | 242.16 | 243.13 | 0 | -0.24(-0.10%) |
Oct 18, 2021 | 241.67 | 243.46 | 240.86 | 243.37 | 0 | +1.70(+0.70%) |
Oct 15, 2021 | 237.53 | 243.05 | 239.39 | 241.67 | 0 | +4.14(+1.74%) |
Oct 14, 2021 | 234.52 | 238.99 | 235.58 | 237.53 | 0 | +3.01(+1.28%) |
Oct 13, 2021 | 240.37 | 241.02 | 232.65 | 234.52 | 0 | -5.85(-2.43%) |
Oct 12, 2021 | 238.66 | 242.97 | 236.96 | 240.37 | 0 | +1.71(+0.72%) |
Oct 11, 2021 | 239.64 | 241.10 | 238.42 | 238.66 | 0 | -0.98(-0.41%) |
Oct 08, 2021 | 240.86 | 242.89 | 239.23 | 239.64 | 0 | -1.22(-0.51%) |
Oct 07, 2021 | 242.07 | 244.02 | 240.04 | 240.86 | 0 | -1.21(-0.50%) |
Oct 06, 2021 | 240.77 | 244.67 | 240.04 | 242.07 | 0 | +1.30(+0.54%) |
Oct 05, 2021 | 245.08 | 243.62 | 239.80 | 240.77 | 0 | -4.31(-1.76%) |
Oct 04, 2021 | 246.79 | 248.33 | 244.51 | 245.08 | 0 | -1.71(-0.69%) |