Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 269.74 | 270.96 | 268.32 | 268.52 | 1,353,445 | -1.00(-0.37%) |
Dec 30, 2021 | 271.41 | 272.83 | 268.67 | 269.52 | 1,215,000 | -1.14(-0.42%) |
Dec 29, 2021 | 268.13 | 271.58 | 268.06 | 270.66 | 1,142,286 | +1.94(+0.72%) |
Dec 28, 2021 | 271.56 | 271.62 | 268.20 | 268.73 | 1,063,523 | -1.93(-0.71%) |
Dec 27, 2021 | 267.38 | 272.49 | 267.07 | 270.65 | 1,725,147 | +5.16(+1.94%) |
Dec 23, 2021 | 261.55 | 267.34 | 259.25 | 265.49 | 2,707,662 | +6.42(+2.48%) |
Dec 22, 2021 | 257.36 | 259.13 | 255.53 | 259.07 | 2,781,532 | +1.57(+0.61%) |
Dec 21, 2021 | 256.64 | 258.54 | 253.31 | 257.50 | 2,778,325 | +1.36(+0.53%) |
Dec 20, 2021 | 261.73 | 262.48 | 253.10 | 256.14 | 3,578,155 | -3.83(-1.47%) |
Dec 17, 2021 | 268.96 | 268.96 | 257.94 | 259.97 | 7,806,403 | -11.30(-4.16%) |
Dec 16, 2021 | 267.99 | 276.00 | 264.47 | 271.26 | 5,703,534 | +3.65(+1.37%) |
Dec 15, 2021 | 254.77 | 267.86 | 250.04 | 267.61 | 10,296,759 | +25.18(+10.39%) |
Dec 14, 2021 | 240.84 | 243.04 | 239.53 | 242.43 | 3,521,596 | +0.83(+0.34%) |
Dec 13, 2021 | 238.67 | 243.72 | 238.62 | 241.60 | 3,103,724 | +4.27(+1.80%) |
Dec 10, 2021 | 234.48 | 237.77 | 234.48 | 237.34 | 2,448,993 | +1.21(+0.51%) |
Dec 09, 2021 | 237.68 | 239.06 | 235.99 | 236.13 | 2,356,013 | -1.38(-0.58%) |
Dec 08, 2021 | 239.74 | 241.27 | 232.80 | 237.51 | 3,740,033 | -0.77(-0.32%) |
Dec 07, 2021 | 237.44 | 238.60 | 234.72 | 238.28 | 4,148,552 | -1.19(-0.50%) |
Dec 06, 2021 | 239.07 | 240.06 | 234.80 | 239.47 | 3,590,773 | +0.73(+0.31%) |
Dec 03, 2021 | 245.10 | 246.42 | 236.31 | 238.74 | 4,289,202 | -2.24(-0.93%) |
Dec 02, 2021 | 239.65 | 243.01 | 238.29 | 240.97 | 3,927,824 | -1.22(-0.50%) |
Dec 01, 2021 | 242.49 | 248.19 | 240.98 | 242.19 | 3,334,261 | +1.06(+0.44%) |
Nov 30, 2021 | 246.21 | 246.92 | 239.61 | 241.13 | 8,501,180 | -6.60(-2.66%) |
Nov 29, 2021 | 252.78 | 255.01 | 247.41 | 247.73 | 4,156,125 | -5.39(-2.13%) |
Nov 26, 2021 | 254.51 | 258.47 | 251.81 | 253.12 | 1,538,341 | -1.58(-0.62%) |
Nov 24, 2021 | 255.45 | 257.56 | 252.80 | 254.70 | 2,590,764 | +0.04(+0.02%) |
Nov 23, 2021 | 252.24 | 255.44 | 252.03 | 254.66 | 2,043,164 | +1.48(+0.58%) |
Nov 22, 2021 | 254.91 | 256.63 | 251.91 | 253.18 | 2,053,033 | -0.25(-0.10%) |
Nov 19, 2021 | 259.01 | 263.25 | 253.05 | 253.44 | 2,868,123 | -0.61(-0.24%) |
Nov 18, 2021 | 254.70 | 254.40 | 253.74 | 254.05 | 1,737,622 | +0.15(+0.06%) |
Nov 17, 2021 | 249.66 | 257.18 | 248.94 | 253.90 | 2,951,655 | +3.36(+1.34%) |
Nov 16, 2021 | 249.80 | 253.10 | 248.86 | 250.54 | 2,608,664 | -0.69(-0.28%) |
Nov 15, 2021 | 252.16 | 252.38 | 250.00 | 251.23 | 1,957,702 | -1.19(-0.47%) |
Nov 12, 2021 | 254.49 | 255.21 | 251.72 | 252.42 | 2,020,486 | -2.07(-0.81%) |
Nov 11, 2021 | 254.19 | 256.12 | 253.83 | 254.49 | 1,795,095 | -1.96(-0.76%) |
Nov 10, 2021 | 253.88 | 256.44 | 2,285,984 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.45 | 254.03 | 250.38 | 253.90 | 2,026,634 | +1.44(+0.57%) |
Nov 08, 2021 | 255.80 | 258.63 | 251.12 | 252.45 | 2,462,496 | -4.33(-1.69%) |
Nov 05, 2021 | 260.65 | 261.13 | 250.54 | 256.78 | 3,865,583 | -5.81(-2.21%) |
Nov 04, 2021 | 257.25 | 262.70 | 257.25 | 262.60 | 4,265,785 | +4.59(+1.78%) |
Nov 03, 2021 | 249.78 | 258.52 | 249.77 | 258.00 | 4,523,176 | +9.12(+3.66%) |
Nov 02, 2021 | 243.46 | 251.26 | 241.67 | 248.88 | 4,119,319 | +7.31(+3.02%) |
Nov 01, 2021 | 247.20 | 245.53 | 240.36 | 241.58 | 2,823,270 | -5.28(-2.14%) |
Oct 29, 2021 | 245.91 | 248.52 | 243.96 | 246.86 | 3,252,881 | +1.37(+0.56%) |
Oct 28, 2021 | 242.40 | 248.79 | 242.32 | 245.49 | 3,494,855 | +3.08(+1.27%) |
Oct 27, 2021 | 240.90 | 246.57 | 240.62 | 242.41 | 3,283,264 | +1.68(+0.70%) |
Oct 26, 2021 | 236.92 | 241.20 | 240.74 | 4,678,711 | +3.28(+1.38%) | |
Oct 25, 2021 | 237.07 | 238.63 | 233.06 | 237.45 | 2,851,393 | +1.26(+0.53%) |
Oct 22, 2021 | 233.49 | 236.47 | 232.13 | 236.19 | 2,023,446 | +2.50(+1.07%) |
Oct 21, 2021 | 237.35 | 237.35 | 232.40 | 233.69 | 1,772,769 | -2.47(-1.05%) |
Oct 20, 2021 | 236.17 | 238.28 | 235.50 | 236.16 | 1,586,945 | +1.37(+0.58%) |
Oct 19, 2021 | 231.65 | 235.03 | 231.65 | 234.80 | 1,623,747 | +3.23(+1.39%) |
Oct 18, 2021 | 230.57 | 235.13 | 229.36 | 231.57 | 2,627,445 | +1.07(+0.46%) |
Oct 15, 2021 | 230.06 | 231.88 | 228.51 | 230.50 | 2,681,506 | +1.15(+0.50%) |
Oct 14, 2021 | 229.66 | 231.05 | 226.85 | 229.35 | 1,883,149 | +0.24(+0.11%) |
Oct 13, 2021 | 226.81 | 230.54 | 225.58 | 229.11 | 2,173,281 | +3.55(+1.57%) |
Oct 12, 2021 | 227.42 | 227.78 | 224.79 | 225.56 | 1,774,407 | -0.86(-0.38%) |
Oct 11, 2021 | 229.36 | 230.61 | 226.36 | 226.42 | 1,952,963 | -0.26(-0.12%) |
Oct 08, 2021 | 226.18 | 228.50 | 224.37 | 226.69 | 2,645,138 | +0.74(+0.33%) |
Oct 07, 2021 | 222.01 | 226.85 | 221.90 | 225.95 | 2,065,859 | +5.16(+2.34%) |
Oct 06, 2021 | 223.41 | 223.69 | 219.04 | 220.78 | 2,541,530 | -2.98(-1.33%) |
Oct 05, 2021 | 219.42 | 225.35 | 219.16 | 223.77 | 2,891,691 | +5.89(+2.70%) |
Oct 04, 2021 | 220.74 | 223.05 | 217.27 | 217.88 | 4,937,927 | -4.59(-2.06%) |