Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 258.43 | 259.35 | 257.21 | 257.32 | 135,057 | -1.05(-0.41%) |
Dec 30, 2021 | 258.19 | 259.55 | 258.18 | 258.38 | 167,867 | +0.87(+0.34%) |
Dec 29, 2021 | 256.48 | 258.22 | 256.35 | 257.51 | 205,971 | +0.97(+0.38%) |
Dec 28, 2021 | 257.70 | 258.35 | 256.09 | 256.54 | 170,952 | -1.03(-0.40%) |
Dec 27, 2021 | 256.29 | 257.58 | 255.69 | 257.58 | 164,122 | +1.80(+0.70%) |
Dec 23, 2021 | 254.99 | 256.52 | 254.50 | 255.78 | 244,175 | +1.16(+0.46%) |
Dec 22, 2021 | 251.55 | 254.69 | 251.35 | 254.62 | 325,555 | +2.71(+1.07%) |
Dec 21, 2021 | 251.20 | 251.97 | 249.00 | 251.92 | 304,371 | +1.73(+0.69%) |
Dec 20, 2021 | 251.40 | 251.40 | 247.87 | 250.19 | 301,540 | -1.56(-0.62%) |
Dec 17, 2021 | 250.60 | 253.54 | 249.60 | 251.74 | 303,005 | +0.07(+0.03%) |
Dec 16, 2021 | 252.08 | 253.71 | 251.03 | 251.68 | 215,039 | +0.05(+0.02%) |
Dec 15, 2021 | 246.68 | 251.63 | 246.49 | 251.63 | 249,723 | +5.48(+2.23%) |
Dec 14, 2021 | 246.28 | 247.28 | 244.81 | 246.15 | 161,683 | -1.19(-0.48%) |
Dec 13, 2021 | 245.32 | 248.03 | 245.28 | 247.34 | 698,540 | +2.19(+0.89%) |
Dec 10, 2021 | 244.33 | 246.07 | 244.01 | 245.16 | 160,395 | +0.34(+0.14%) |
Dec 09, 2021 | 245.36 | 246.40 | 244.78 | 244.82 | 225,040 | -0.87(-0.35%) |
Dec 08, 2021 | 244.44 | 245.88 | 243.12 | 245.69 | 201,761 | +2.05(+0.84%) |
Dec 07, 2021 | 241.60 | 243.96 | 241.60 | 243.64 | 156,506 | +4.06(+1.70%) |
Dec 06, 2021 | 238.82 | 240.18 | 237.74 | 239.57 | 156,369 | +1.44(+0.61%) |
Dec 03, 2021 | 240.74 | 241.32 | 236.32 | 238.13 | 209,973 | -0.76(-0.32%) |
Dec 02, 2021 | 237.61 | 239.88 | 236.48 | 238.89 | 461,122 | +1.15(+0.48%) |
Dec 01, 2021 | 240.55 | 242.97 | 237.64 | 237.74 | 651,699 | -1.21(-0.51%) |
Nov 30, 2021 | 242.36 | 243.29 | 238.73 | 238.96 | 302,659 | -4.30(-1.77%) |
Nov 29, 2021 | 245.03 | 245.35 | 243.24 | 243.26 | 233,782 | -0.01(-0.00%) |
Nov 26, 2021 | 245.20 | 246.59 | 242.42 | 243.27 | 118,911 | -1.59(-0.65%) |
Nov 24, 2021 | 243.99 | 244.96 | 243.04 | 244.86 | 231,254 | +0.18(+0.07%) |
Nov 23, 2021 | 243.87 | 244.84 | 242.56 | 244.68 | 138,089 | -0.18(-0.07%) |
Nov 22, 2021 | 246.97 | 247.18 | 244.86 | 244.86 | 398,641 | -1.40(-0.57%) |
Nov 19, 2021 | 248.39 | 249.22 | 246.26 | 246.26 | 770,062 | -1.53(-0.62%) |
Nov 18, 2021 | 248.85 | 247.94 | 247.70 | 247.79 | 109,249 | -0.59(-0.24%) |
Nov 17, 2021 | 248.68 | 249.38 | 247.89 | 248.37 | 99,856 | -0.04(-0.02%) |
Nov 16, 2021 | 247.16 | 249.42 | 246.70 | 248.41 | 109,372 | +1.07(+0.43%) |
Nov 15, 2021 | 249.59 | 249.59 | 247.06 | 247.34 | 145,108 | -1.59(-0.64%) |
Nov 12, 2021 | 249.53 | 249.53 | 247.71 | 248.93 | 256,345 | +0.91(+0.37%) |
Nov 11, 2021 | 248.73 | 248.73 | 247.26 | 248.02 | 107,727 | -0.52(-0.21%) |
Nov 10, 2021 | 248.48 | 248.54 | 139,180 | -0.23(-0.09%) | ||
Nov 09, 2021 | 249.94 | 250.06 | 248.30 | 248.77 | 125,784 | -1.30(-0.52%) |
Nov 08, 2021 | 248.88 | 250.20 | 248.38 | 250.07 | 254,858 | +1.19(+0.48%) |
Nov 05, 2021 | 249.85 | 250.45 | 246.93 | 248.88 | 254,067 | -2.28(-0.91%) |
Nov 04, 2021 | 252.50 | 252.50 | 249.78 | 251.17 | 159,320 | -1.50(-0.59%) |
Nov 03, 2021 | 250.57 | 252.81 | 249.86 | 252.67 | 143,435 | +1.87(+0.74%) |
Nov 02, 2021 | 250.01 | 251.78 | 248.11 | 250.80 | 197,834 | +1.51(+0.61%) |
Nov 01, 2021 | 249.40 | 249.85 | 248.49 | 249.29 | 207,307 | +0.44(+0.18%) |
Oct 29, 2021 | 246.60 | 248.99 | 245.52 | 248.85 | 128,603 | +1.97(+0.80%) |
Oct 28, 2021 | 244.84 | 247.27 | 244.67 | 246.87 | 224,178 | +2.55(+1.04%) |
Oct 27, 2021 | 247.06 | 247.06 | 244.28 | 244.32 | 123,092 | -2.34(-0.95%) |
Oct 26, 2021 | 246.25 | 247.23 | 246.66 | 268,511 | +1.18(+0.48%) | |
Oct 25, 2021 | 245.48 | 245.81 | 243.81 | 245.48 | 136,050 | +0.25(+0.10%) |
Oct 22, 2021 | 244.51 | 245.38 | 243.82 | 245.23 | 129,839 | +0.50(+0.20%) |
Oct 21, 2021 | 244.03 | 244.72 | 242.61 | 244.72 | 237,662 | +1.35(+0.55%) |
Oct 20, 2021 | 241.78 | 243.84 | 241.68 | 243.38 | 138,605 | +2.98(+1.24%) |
Oct 19, 2021 | 238.71 | 241.13 | 238.35 | 240.40 | 189,225 | +3.06(+1.29%) |
Oct 18, 2021 | 238.27 | 238.32 | 236.56 | 237.34 | 152,491 | -1.87(-0.78%) |
Oct 15, 2021 | 239.74 | 240.35 | 239.03 | 239.21 | 110,366 | +0.91(+0.38%) |
Oct 14, 2021 | 237.44 | 239.20 | 237.32 | 238.30 | 134,325 | +3.41(+1.45%) |
Oct 13, 2021 | 235.10 | 235.60 | 233.78 | 234.89 | 101,404 | +0.24(+0.10%) |
Oct 12, 2021 | 236.02 | 236.22 | 233.94 | 234.65 | 345,617 | -0.67(-0.29%) |
Oct 11, 2021 | 236.84 | 238.03 | 235.26 | 235.33 | 143,936 | -1.66(-0.70%) |
Oct 08, 2021 | 238.97 | 239.03 | 236.80 | 236.98 | 154,519 | -1.35(-0.57%) |
Oct 07, 2021 | 236.86 | 240.06 | 236.86 | 238.33 | 295,622 | +2.85(+1.21%) |
Oct 06, 2021 | 234.44 | 235.48 | 232.82 | 235.48 | 265,446 | -0.36(-0.15%) |
Oct 05, 2021 | 235.18 | 238.28 | 235.18 | 235.84 | 181,986 | +1.07(+0.46%) |
Oct 04, 2021 | 238.04 | 238.32 | 233.46 | 234.77 | 281,841 | -3.72(-1.56%) |