Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 259.05 | 260.37 | 255.40 | 255.48 | 476,005 | -4.53(-1.74%) |
Dec 30, 2021 | 260.10 | 263.55 | 259.63 | 260.01 | 331,080 | +1.14(+0.44%) |
Dec 29, 2021 | 257.32 | 259.65 | 256.22 | 258.87 | 479,451 | +0.46(+0.18%) |
Dec 28, 2021 | 264.36 | 264.36 | 258.09 | 258.41 | 443,062 | -4.45(-1.69%) |
Dec 27, 2021 | 260.00 | 263.60 | 259.28 | 262.86 | 427,259 | +2.25(+0.86%) |
Dec 23, 2021 | 262.98 | 263.87 | 258.58 | 260.61 | 485,057 | -0.64(-0.24%) |
Dec 22, 2021 | 263.45 | 266.72 | 259.70 | 261.25 | 578,104 | -2.20(-0.84%) |
Dec 21, 2021 | 253.74 | 264.04 | 253.34 | 263.45 | 944,085 | +12.73(+5.08%) |
Dec 20, 2021 | 252.85 | 255.59 | 249.75 | 250.72 | 898,099 | -6.21(-2.42%) |
Dec 17, 2021 | 254.25 | 260.60 | 252.94 | 256.93 | 1,780,107 | +2.70(+1.06%) |
Dec 16, 2021 | 253.51 | 262.94 | 252.30 | 254.23 | 1,221,775 | -9.24(-3.51%) |
Dec 15, 2021 | 262.44 | 265.38 | 256.96 | 263.47 | 1,131,688 | +1.47(+0.56%) |
Dec 14, 2021 | 265.56 | 268.80 | 258.50 | 262.00 | 1,173,602 | -4.83(-1.81%) |
Dec 13, 2021 | 266.15 | 271.45 | 265.66 | 266.83 | 892,194 | +1.04(+0.39%) |
Dec 10, 2021 | 267.83 | 272.00 | 262.65 | 265.79 | 1,438,412 | -1.54(-0.58%) |
Dec 09, 2021 | 272.90 | 274.29 | 266.76 | 267.33 | 1,036,603 | -5.49(-2.01%) |
Dec 08, 2021 | 269.41 | 273.09 | 266.99 | 272.82 | 860,405 | +2.84(+1.05%) |
Dec 07, 2021 | 270.37 | 273.49 | 266.10 | 269.98 | 1,433,277 | +7.61(+2.90%) |
Dec 06, 2021 | 249.34 | 263.75 | 249.21 | 262.37 | 1,654,941 | +12.88(+5.16%) |
Dec 03, 2021 | 261.96 | 264.00 | 247.03 | 249.49 | 1,807,191 | -12.92(-4.92%) |
Dec 02, 2021 | 245.62 | 263.19 | 243.70 | 262.41 | 3,195,958 | -9.71(-3.57%) |
Dec 01, 2021 | 286.43 | 287.50 | 271.28 | 272.12 | 1,434,251 | -10.46(-3.70%) |
Nov 30, 2021 | 295.28 | 296.66 | 280.04 | 282.58 | 1,782,641 | -11.51(-3.91%) |
Nov 29, 2021 | 291.76 | 296.00 | 289.71 | 294.09 | 1,085,454 | +4.51(+1.56%) |
Nov 26, 2021 | 292.92 | 297.93 | 288.40 | 289.58 | 399,018 | -1.42(-0.49%) |
Nov 24, 2021 | 287.28 | 292.73 | 282.31 | 291.00 | 1,054,507 | +2.58(+0.89%) |
Nov 23, 2021 | 288.82 | 290.71 | 282.00 | 288.42 | 1,056,978 | -3.63(-1.24%) |
Nov 22, 2021 | 305.28 | 305.28 | 291.94 | 292.05 | 1,053,301 | -13.09(-4.29%) |
Nov 19, 2021 | 307.90 | 310.75 | 304.46 | 305.14 | 457,183 | -2.27(-0.74%) |
Nov 18, 2021 | 316.88 | 308.86 | 307.31 | 307.41 | 544,841 | -7.74(-2.46%) |
Nov 17, 2021 | 321.07 | 321.07 | 313.69 | 315.15 | 282,383 | -4.71(-1.47%) |
Nov 16, 2021 | 314.34 | 320.08 | 314.31 | 319.86 | 427,295 | +4.32(+1.37%) |
Nov 15, 2021 | 317.07 | 319.34 | 315.09 | 315.54 | 252,388 | -2.13(-0.67%) |
Nov 12, 2021 | 316.46 | 319.55 | 314.34 | 317.67 | 331,577 | +4.74(+1.51%) |
Nov 11, 2021 | 314.94 | 315.68 | 312.31 | 312.93 | 217,910 | -0.85(-0.27%) |
Nov 10, 2021 | 316.92 | 313.78 | 373,058 | -6.31(-1.97%) | ||
Nov 09, 2021 | 320.09 | 322.52 | 318.65 | 320.09 | 283,444 | -0.36(-0.11%) |
Nov 08, 2021 | 319.39 | 322.52 | 316.70 | 320.45 | 428,399 | +1.63(+0.51%) |
Nov 05, 2021 | 317.72 | 323.46 | 315.79 | 318.82 | 392,319 | -1.19(-0.37%) |
Nov 04, 2021 | 319.00 | 321.87 | 317.58 | 320.01 | 388,381 | +1.85(+0.58%) |
Nov 03, 2021 | 316.20 | 318.55 | 311.71 | 318.16 | 285,605 | +2.13(+0.67%) |
Nov 02, 2021 | 315.86 | 316.16 | 312.01 | 316.03 | 434,249 | +1.22(+0.39%) |
Nov 01, 2021 | 317.13 | 318.46 | 313.33 | 314.81 | 477,073 | -2.20(-0.69%) |
Oct 29, 2021 | 312.66 | 320.80 | 312.15 | 317.01 | 628,954 | +2.75(+0.88%) |
Oct 28, 2021 | 313.69 | 319.81 | 311.55 | 314.26 | 739,688 | +0.80(+0.26%) |
Oct 27, 2021 | 323.80 | 325.66 | 312.93 | 313.46 | 838,068 | -9.53(-2.95%) |
Oct 26, 2021 | 322.95 | 322.99 | 538,701 | +1.34(+0.42%) | ||
Oct 25, 2021 | 321.00 | 325.38 | 316.87 | 321.65 | 889,571 | +1.09(+0.34%) |
Oct 22, 2021 | 325.82 | 327.78 | 320.30 | 320.56 | 470,843 | -4.69(-1.44%) |
Oct 21, 2021 | 321.60 | 325.85 | 320.56 | 325.25 | 896,583 | +5.25(+1.64%) |
Oct 20, 2021 | 320.00 | 323.93 | 318.92 | 320.00 | 754,751 | +0.76(+0.24%) |
Oct 19, 2021 | 312.35 | 319.96 | 311.50 | 319.24 | 727,546 | +8.75(+2.82%) |
Oct 18, 2021 | 308.29 | 311.28 | 306.69 | 310.49 | 592,308 | +1.05(+0.34%) |
Oct 15, 2021 | 308.17 | 311.51 | 306.07 | 309.44 | 537,319 | +1.15(+0.37%) |
Oct 14, 2021 | 303.23 | 310.55 | 303.23 | 308.29 | 873,677 | +9.29(+3.11%) |
Oct 13, 2021 | 288.06 | 299.81 | 288.06 | 299.00 | 1,071,641 | +13.00(+4.55%) |
Oct 12, 2021 | 285.97 | 289.37 | 284.20 | 286.00 | 486,706 | +1.80(+0.63%) |
Oct 11, 2021 | 285.90 | 287.50 | 283.23 | 284.20 | 576,498 | -2.30(-0.80%) |
Oct 08, 2021 | 289.25 | 289.65 | 283.71 | 286.50 | 798,338 | -1.50(-0.52%) |
Oct 07, 2021 | 284.07 | 290.60 | 283.63 | 288.00 | 677,252 | +5.75(+2.04%) |
Oct 06, 2021 | 279.62 | 284.27 | 278.04 | 282.25 | 526,309 | +2.25(+0.80%) |
Oct 05, 2021 | 279.67 | 282.88 | 279.56 | 280.00 | 578,627 | +0.44(+0.16%) |
Oct 04, 2021 | 285.42 | 287.28 | 275.85 | 279.56 | 722,557 | -7.72(-2.69%) |