Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 259.83 | 268.10 | 259.83 | 264.84 | 390,863 | +3.86(+1.48%) |
Dec 30, 2021 | 257.70 | 265.49 | 257.66 | 260.98 | 436,534 | +3.08(+1.19%) |
Dec 29, 2021 | 255.16 | 261.71 | 251.25 | 257.90 | 418,243 | +4.13(+1.63%) |
Dec 28, 2021 | 269.83 | 270.00 | 250.18 | 253.77 | 352,352 | -14.09(-5.26%) |
Dec 27, 2021 | 263.22 | 268.37 | 261.82 | 267.86 | 322,416 | +3.21(+1.21%) |
Dec 23, 2021 | 274.09 | 274.09 | 263.56 | 264.65 | 316,841 | -5.05(-1.87%) |
Dec 22, 2021 | 267.62 | 271.24 | 263.21 | 269.70 | 198,362 | +2.11(+0.79%) |
Dec 21, 2021 | 269.29 | 273.04 | 261.80 | 267.59 | 302,477 | +0.76(+0.28%) |
Dec 20, 2021 | 265.86 | 271.60 | 263.50 | 266.83 | 275,787 | +1.41(+0.53%) |
Dec 17, 2021 | 256.13 | 269.19 | 252.96 | 265.42 | 510,919 | +8.56(+3.33%) |
Dec 16, 2021 | 265.99 | 265.99 | 252.63 | 256.86 | 279,886 | -4.97(-1.90%) |
Dec 15, 2021 | 252.91 | 262.16 | 248.08 | 261.83 | 305,623 | +9.30(+3.68%) |
Dec 14, 2021 | 253.34 | 259.00 | 247.47 | 252.53 | 376,898 | -6.18(-2.39%) |
Dec 13, 2021 | 247.70 | 260.76 | 245.15 | 258.71 | 372,114 | +11.07(+4.47%) |
Dec 10, 2021 | 250.49 | 259.63 | 246.27 | 247.64 | 346,336 | -5.76(-2.27%) |
Dec 09, 2021 | 266.20 | 269.09 | 251.94 | 253.40 | 305,448 | -12.63(-4.75%) |
Dec 08, 2021 | 260.72 | 267.66 | 255.43 | 266.03 | 304,251 | +7.26(+2.80%) |
Dec 07, 2021 | 253.95 | 263.05 | 253.07 | 258.77 | 296,668 | +11.18(+4.52%) |
Dec 06, 2021 | 259.39 | 259.94 | 243.29 | 247.59 | 383,338 | -15.11(-5.75%) |
Dec 03, 2021 | 271.51 | 271.51 | 251.69 | 262.70 | 299,307 | -6.31(-2.34%) |
Dec 02, 2021 | 271.41 | 275.79 | 264.70 | 269.01 | 324,649 | -7.83(-2.83%) |
Dec 01, 2021 | 286.60 | 292.00 | 273.79 | 276.84 | 592,110 | -9.66(-3.37%) |
Nov 30, 2021 | 292.30 | 299.49 | 285.52 | 286.50 | 739,518 | -4.68(-1.61%) |
Nov 29, 2021 | 286.35 | 295.29 | 281.61 | 291.18 | 485,866 | +5.17(+1.81%) |
Nov 26, 2021 | 280.91 | 300.23 | 273.11 | 286.01 | 438,365 | +14.17(+5.21%) |
Nov 24, 2021 | 269.01 | 272.21 | 263.51 | 271.84 | 232,659 | +2.01(+0.74%) |
Nov 23, 2021 | 270.46 | 276.12 | 260.41 | 269.83 | 408,527 | -4.27(-1.56%) |
Nov 22, 2021 | 284.37 | 284.75 | 271.63 | 274.10 | 324,141 | -10.79(-3.79%) |
Nov 19, 2021 | 281.99 | 286.46 | 281.36 | 284.89 | 325,400 | +4.89(+1.75%) |
Nov 18, 2021 | 277.30 | 280.64 | 279.51 | 280.00 | 421,655 | +2.52(+0.91%) |
Nov 17, 2021 | 270.88 | 277.78 | 267.52 | 277.48 | 571,212 | +8.50(+3.16%) |
Nov 16, 2021 | 260.54 | 270.49 | 258.30 | 268.98 | 456,529 | +7.53(+2.88%) |
Nov 15, 2021 | 259.95 | 264.77 | 258.01 | 261.45 | 218,249 | +2.95(+1.14%) |
Nov 12, 2021 | 268.00 | 268.00 | 257.41 | 258.50 | 277,185 | -8.52(-3.19%) |
Nov 11, 2021 | 267.54 | 268.41 | 264.40 | 267.02 | 213,854 | +3.32(+1.26%) |
Nov 10, 2021 | 271.28 | 263.70 | 318,383 | -9.51(-3.48%) | ||
Nov 09, 2021 | 274.62 | 274.62 | 268.29 | 273.21 | 289,234 | -0.10(-0.04%) |
Nov 08, 2021 | 267.42 | 273.63 | 263.80 | 273.31 | 308,154 | +6.49(+2.43%) |
Nov 05, 2021 | 266.00 | 269.18 | 251.25 | 266.82 | 808,925 | -10.21(-3.69%) |
Nov 04, 2021 | 291.26 | 291.26 | 276.25 | 277.03 | 468,990 | -15.31(-5.24%) |
Nov 03, 2021 | 303.19 | 304.00 | 290.71 | 292.34 | 490,942 | -10.39(-3.43%) |
Nov 02, 2021 | 305.24 | 306.98 | 296.78 | 302.73 | 285,398 | -1.74(-0.57%) |
Nov 01, 2021 | 290.58 | 305.67 | 290.50 | 304.47 | 419,272 | +13.97(+4.81%) |
Oct 29, 2021 | 289.72 | 291.44 | 277.70 | 290.50 | 564,128 | +0.48(+0.17%) |
Oct 28, 2021 | 269.25 | 291.00 | 268.00 | 290.02 | 551,665 | +18.98(+7.00%) |
Oct 27, 2021 | 272.13 | 278.63 | 269.82 | 271.04 | 349,081 | -2.79(-1.02%) |
Oct 26, 2021 | 275.94 | 273.83 | 280,210 | -0.84(-0.31%) | ||
Oct 25, 2021 | 275.40 | 279.49 | 271.01 | 274.67 | 270,833 | -0.28(-0.10%) |
Oct 22, 2021 | 271.87 | 275.43 | 267.60 | 274.95 | 210,472 | +4.19(+1.55%) |
Oct 21, 2021 | 269.85 | 271.16 | 263.01 | 270.76 | 251,843 | +2.51(+0.94%) |
Oct 20, 2021 | 264.30 | 270.69 | 264.30 | 268.25 | 346,107 | +5.60(+2.13%) |
Oct 19, 2021 | 265.16 | 269.99 | 262.37 | 262.65 | 293,902 | -1.13(-0.43%) |
Oct 18, 2021 | 266.78 | 267.94 | 261.90 | 263.78 | 390,608 | -3.14(-1.18%) |
Oct 15, 2021 | 274.78 | 276.30 | 266.35 | 266.92 | 430,440 | -1.01(-0.38%) |
Oct 14, 2021 | 258.16 | 269.13 | 257.92 | 267.93 | 620,501 | +14.92(+5.90%) |
Oct 13, 2021 | 253.22 | 254.40 | 249.66 | 253.01 | 226,211 | +1.98(+0.79%) |
Oct 12, 2021 | 254.87 | 254.87 | 248.55 | 251.03 | 375,073 | -2.67(-1.05%) |
Oct 11, 2021 | 257.06 | 257.52 | 253.29 | 253.70 | 259,912 | -5.08(-1.96%) |
Oct 08, 2021 | 273.07 | 273.76 | 257.97 | 258.78 | 405,058 | -13.39(-4.92%) |
Oct 07, 2021 | 267.75 | 275.60 | 267.67 | 272.17 | 249,860 | +4.23(+1.58%) |
Oct 06, 2021 | 268.66 | 274.13 | 263.57 | 267.94 | 505,463 | -2.45(-0.91%) |
Oct 05, 2021 | 273.33 | 277.38 | 269.84 | 270.39 | 364,053 | -2.60(-0.95%) |
Oct 04, 2021 | 283.24 | 283.24 | 270.82 | 272.99 | 384,292 | -8.61(-3.06%) |