Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 237.77 | 241.25 | 233.32 | 234.03 | 870,716 | -3.89(-1.64%) |
Dec 30, 2021 | 233.78 | 241.54 | 233.17 | 237.92 | 941,465 | +5.00(+2.15%) |
Dec 29, 2021 | 232.64 | 235.84 | 228.10 | 232.92 | 1,155,688 | -0.86(-0.37%) |
Dec 28, 2021 | 234.57 | 239.49 | 231.51 | 233.78 | 775,206 | +0.00(+0.00%) |
Dec 27, 2021 | 236.71 | 237.75 | 230.23 | 233.78 | 963,938 | -2.85(-1.20%) |
Dec 23, 2021 | 235.50 | 238.06 | 226.82 | 236.63 | 813,273 | +1.47(+0.63%) |
Dec 22, 2021 | 238.03 | 240.92 | 234.01 | 235.16 | 972,669 | -2.95(-1.24%) |
Dec 21, 2021 | 230.19 | 238.84 | 230.06 | 238.11 | 716,639 | +9.95(+4.36%) |
Dec 20, 2021 | 230.75 | 236.49 | 228.11 | 228.16 | 1,120,609 | -7.12(-3.03%) |
Dec 17, 2021 | 224.31 | 237.45 | 222.77 | 235.28 | 1,697,737 | +8.73(+3.85%) |
Dec 16, 2021 | 229.16 | 232.66 | 224.05 | 226.55 | 1,129,333 | +1.15(+0.51%) |
Dec 15, 2021 | 222.35 | 227.02 | 216.00 | 225.40 | 1,557,735 | +2.72(+1.22%) |
Dec 14, 2021 | 222.00 | 227.28 | 219.75 | 222.68 | 2,137,084 | -2.94(-1.30%) |
Dec 13, 2021 | 232.88 | 234.45 | 222.94 | 225.62 | 1,187,062 | -7.64(-3.28%) |
Dec 10, 2021 | 237.10 | 238.43 | 230.07 | 233.26 | 838,644 | -0.16(-0.07%) |
Dec 09, 2021 | 241.61 | 245.81 | 232.05 | 233.42 | 1,059,915 | -9.75(-4.01%) |
Dec 08, 2021 | 240.00 | 245.37 | 235.47 | 243.17 | 1,137,713 | +4.66(+1.95%) |
Dec 07, 2021 | 239.96 | 242.92 | 237.22 | 238.51 | 1,090,644 | +6.50(+2.80%) |
Dec 06, 2021 | 228.95 | 232.59 | 225.21 | 232.01 | 1,185,953 | +3.21(+1.40%) |
Dec 03, 2021 | 230.00 | 233.73 | 221.15 | 228.80 | 1,836,758 | +0.26(+0.11%) |
Dec 02, 2021 | 225.00 | 232.72 | 224.88 | 228.54 | 1,602,116 | +3.45(+1.53%) |
Dec 01, 2021 | 238.15 | 241.42 | 224.32 | 225.09 | 1,627,333 | -13.41(-5.62%) |
Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 1,874,162 | -8.10(-3.28%) |
Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 1,347,628 | -4.29(-1.71%) |
Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 836,851 | +1.40(+0.56%) |
Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 1,552,478 | +6.46(+2.66%) |
Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 2,356,675 | -7.31(-2.92%) |
Nov 22, 2021 | 258.65 | 264.13 | 247.01 | 250.34 | 1,346,304 | -9.21(-3.55%) |
Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 799,787 | -3.82(-1.45%) |
Nov 18, 2021 | 268.56 | 264.02 | 262.33 | 263.37 | 1,051,938 | -8.58(-3.15%) |
Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 1,103,319 | +0.65(+0.24%) |
Nov 16, 2021 | 278.98 | 279.06 | 270.00 | 271.30 | 1,560,911 | -7.08(-2.54%) |
Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 1,055,235 | -2.18(-0.78%) |
Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 1,853,734 | +3.91(+1.41%) |
Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 1,262,775 | +6.93(+2.57%) |
Nov 10, 2021 | 277.14 | 269.72 | 1,368,620 | -9.03(-3.24%) | ||
Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 1,586,233 | -8.15(-2.84%) |
Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 2,076,754 | -2.15(-0.74%) |
Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 1,261,116 | -4.43(-1.51%) |
Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 1,137,171 | -4.60(-1.54%) |
Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 1,226,592 | -0.12(-0.04%) |
Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 1,315,266 | -2.75(-0.91%) |
Nov 01, 2021 | 295.40 | 302.57 | 299.66 | 300.95 | 2,384,766 | +11.55(+3.99%) |
Oct 29, 2021 | 285.14 | 292.82 | 283.32 | 289.40 | 1,604,407 | +0.45(+0.16%) |
Oct 28, 2021 | 273.62 | 293.32 | 273.14 | 288.95 | 3,413,514 | +15.82(+5.79%) |
Oct 27, 2021 | 269.91 | 278.00 | 260.53 | 273.13 | 3,967,358 | +20.93(+8.30%) |
Oct 26, 2021 | 260.34 | 251.57 | 252.20 | 1,672,340 | -5.69(-2.21%) | |
Oct 25, 2021 | 252.06 | 259.19 | 250.58 | 257.89 | 1,009,666 | +4.93(+1.95%) |
Oct 22, 2021 | 251.50 | 254.37 | 249.02 | 252.96 | 988,118 | -2.04(-0.80%) |
Oct 21, 2021 | 251.09 | 263.04 | 250.84 | 255.00 | 1,093,101 | +3.82(+1.52%) |
Oct 20, 2021 | 258.29 | 258.61 | 249.66 | 251.18 | 738,218 | -4.43(-1.73%) |
Oct 19, 2021 | 250.25 | 256.13 | 247.45 | 255.61 | 1,077,074 | +6.79(+2.73%) |
Oct 18, 2021 | 247.23 | 250.56 | 245.49 | 248.82 | 762,590 | +1.42(+0.57%) |
Oct 15, 2021 | 248.92 | 248.92 | 243.42 | 247.40 | 813,581 | +0.03(+0.01%) |
Oct 14, 2021 | 246.68 | 248.12 | 240.03 | 247.37 | 858,580 | +3.54(+1.45%) |
Oct 13, 2021 | 238.29 | 244.26 | 238.15 | 243.83 | 1,219,706 | +8.53(+3.63%) |
Oct 12, 2021 | 232.81 | 235.75 | 231.50 | 235.30 | 651,386 | +3.41(+1.47%) |
Oct 11, 2021 | 233.87 | 236.58 | 230.44 | 231.89 | 647,472 | -0.99(-0.43%) |
Oct 08, 2021 | 235.50 | 238.37 | 232.34 | 232.88 | 625,206 | -2.02(-0.86%) |
Oct 07, 2021 | 233.01 | 238.41 | 232.80 | 234.90 | 661,680 | +2.88(+1.24%) |
Oct 06, 2021 | 223.59 | 232.90 | 222.53 | 232.02 | 1,036,954 | +6.20(+2.75%) |
Oct 05, 2021 | 221.96 | 227.93 | 221.63 | 225.82 | 647,894 | +3.91(+1.76%) |
Oct 04, 2021 | 229.99 | 230.00 | 218.66 | 221.91 | 1,145,306 | -7.42(-3.24%) |