Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 285.39 | 289.65 | 284.70 | 287.88 | 426,308 | +1.23(+0.43%) |
Dec 30, 2021 | 289.00 | 290.38 | 286.42 | 286.65 | 229,832 | -2.74(-0.95%) |
Dec 29, 2021 | 289.46 | 290.97 | 288.38 | 289.39 | 201,403 | +0.31(+0.11%) |
Dec 28, 2021 | 285.87 | 289.08 | 285.87 | 289.08 | 282,478 | +2.86(+1.00%) |
Dec 27, 2021 | 284.35 | 286.30 | 283.34 | 286.22 | 325,041 | +4.00(+1.42%) |
Dec 23, 2021 | 278.18 | 283.98 | 278.18 | 282.21 | 486,807 | +3.57(+1.28%) |
Dec 22, 2021 | 275.06 | 278.99 | 274.49 | 278.64 | 425,605 | +3.27(+1.19%) |
Dec 21, 2021 | 273.27 | 275.50 | 269.16 | 275.37 | 672,431 | +4.03(+1.49%) |
Dec 20, 2021 | 268.11 | 272.81 | 265.90 | 271.34 | 888,891 | -0.66(-0.24%) |
Dec 17, 2021 | 284.53 | 284.53 | 271.11 | 272.00 | 2,325,897 | -13.37(-4.69%) |
Dec 16, 2021 | 288.01 | 290.75 | 283.61 | 285.37 | 693,826 | -1.25(-0.44%) |
Dec 15, 2021 | 283.43 | 286.71 | 281.17 | 286.62 | 685,024 | +3.24(+1.14%) |
Dec 14, 2021 | 289.02 | 290.16 | 278.15 | 283.38 | 643,703 | -8.68(-2.97%) |
Dec 13, 2021 | 290.23 | 295.07 | 290.23 | 292.07 | 784,914 | +1.90(+0.65%) |
Dec 10, 2021 | 288.45 | 291.65 | 287.10 | 290.17 | 491,642 | +3.24(+1.13%) |
Dec 09, 2021 | 289.52 | 290.68 | 286.12 | 286.93 | 563,582 | -3.05(-1.05%) |
Dec 08, 2021 | 286.59 | 290.10 | 286.39 | 289.98 | 617,719 | +3.02(+1.05%) |
Dec 07, 2021 | 280.95 | 287.31 | 279.31 | 286.96 | 1,115,063 | +9.55(+3.44%) |
Dec 06, 2021 | 279.90 | 280.12 | 275.87 | 277.42 | 626,721 | -0.34(-0.12%) |
Dec 03, 2021 | 287.40 | 287.40 | 274.31 | 277.76 | 954,917 | -8.36(-2.92%) |
Dec 02, 2021 | 272.81 | 286.60 | 272.39 | 286.12 | 933,390 | +13.21(+4.84%) |
Dec 01, 2021 | 277.26 | 283.01 | 272.89 | 272.90 | 815,545 | -1.07(-0.39%) |
Nov 30, 2021 | 278.18 | 280.48 | 273.66 | 273.98 | 1,172,572 | -5.32(-1.90%) |
Nov 29, 2021 | 275.56 | 281.35 | 273.13 | 279.29 | 598,195 | +6.21(+2.28%) |
Nov 26, 2021 | 274.46 | 276.84 | 272.61 | 273.08 | 365,228 | -5.62(-2.02%) |
Nov 24, 2021 | 276.30 | 279.11 | 276.30 | 278.70 | 339,698 | +0.50(+0.18%) |
Nov 23, 2021 | 275.69 | 278.86 | 273.36 | 278.20 | 618,872 | +2.13(+0.77%) |
Nov 22, 2021 | 281.79 | 282.44 | 275.88 | 276.07 | 1,074,574 | -7.55(-2.66%) |
Nov 19, 2021 | 285.08 | 285.08 | 280.77 | 283.62 | 678,762 | -0.32(-0.11%) |
Nov 18, 2021 | 285.72 | 284.54 | 283.71 | 283.94 | 737,464 | -1.40(-0.49%) |
Nov 17, 2021 | 286.22 | 286.22 | 280.74 | 285.35 | 668,451 | -0.66(-0.23%) |
Nov 16, 2021 | 277.04 | 286.72 | 276.88 | 286.00 | 600,618 | +8.76(+3.16%) |
Nov 15, 2021 | 275.07 | 277.50 | 272.52 | 277.25 | 943,929 | +2.24(+0.81%) |
Nov 12, 2021 | 272.78 | 275.52 | 270.88 | 275.01 | 471,537 | +4.38(+1.62%) |
Nov 11, 2021 | 273.42 | 274.53 | 268.91 | 270.63 | 972,987 | -1.63(-0.60%) |
Nov 10, 2021 | 281.23 | 272.26 | 915,220 | -10.85(-3.83%) | ||
Nov 09, 2021 | 281.95 | 286.40 | 280.89 | 283.11 | 499,932 | +1.41(+0.50%) |
Nov 08, 2021 | 281.55 | 282.40 | 278.31 | 281.69 | 376,332 | +2.30(+0.82%) |
Nov 05, 2021 | 280.70 | 281.39 | 275.74 | 279.40 | 607,671 | -0.02(-0.01%) |
Nov 04, 2021 | 274.02 | 279.49 | 273.22 | 279.42 | 415,901 | +6.69(+2.45%) |
Nov 03, 2021 | 269.83 | 272.82 | 265.83 | 272.73 | 621,447 | +3.20(+1.19%) |
Nov 02, 2021 | 273.40 | 273.55 | 269.31 | 269.53 | 1,290,190 | -2.99(-1.10%) |
Nov 01, 2021 | 273.69 | 272.96 | 270.23 | 272.51 | 428,273 | +0.12(+0.04%) |
Oct 29, 2021 | 270.25 | 274.22 | 269.62 | 272.40 | 600,572 | +1.86(+0.69%) |
Oct 28, 2021 | 262.47 | 270.55 | 262.47 | 270.54 | 508,017 | +8.05(+3.07%) |
Oct 27, 2021 | 265.57 | 266.05 | 261.17 | 262.49 | 540,813 | -3.56(-1.34%) |
Oct 26, 2021 | 271.39 | 266.05 | 676,192 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.41 | 271.48 | 262.41 | 269.80 | 897,320 | +6.38(+2.42%) |
Oct 22, 2021 | 250.87 | 266.00 | 250.87 | 263.41 | 1,087,947 | +12.58(+5.01%) |
Oct 21, 2021 | 240.56 | 258.18 | 235.75 | 250.84 | 2,279,470 | -14.01(-5.29%) |
Oct 20, 2021 | 269.01 | 271.22 | 263.21 | 264.85 | 731,492 | -3.38(-1.26%) |
Oct 19, 2021 | 264.37 | 268.86 | 263.03 | 268.22 | 612,582 | +4.18(+1.58%) |
Oct 18, 2021 | 258.39 | 264.27 | 257.69 | 264.04 | 531,996 | +4.88(+1.88%) |
Oct 15, 2021 | 257.87 | 259.47 | 257.63 | 259.16 | 345,157 | +2.85(+1.11%) |
Oct 14, 2021 | 253.00 | 256.82 | 252.55 | 256.31 | 401,241 | +6.00(+2.40%) |
Oct 13, 2021 | 251.78 | 251.78 | 247.10 | 250.31 | 483,093 | -0.68(-0.27%) |
Oct 12, 2021 | 254.81 | 254.90 | 250.18 | 250.99 | 475,786 | -1.94(-0.77%) |
Oct 11, 2021 | 252.92 | 256.70 | 252.57 | 252.94 | 330,885 | -1.05(-0.41%) |
Oct 08, 2021 | 255.02 | 255.79 | 252.85 | 253.99 | 290,546 | -0.67(-0.26%) |
Oct 07, 2021 | 254.45 | 257.82 | 254.06 | 254.66 | 549,047 | +2.30(+0.91%) |
Oct 06, 2021 | 251.31 | 252.46 | 247.92 | 252.36 | 478,725 | -1.45(-0.57%) |
Oct 05, 2021 | 250.01 | 254.40 | 249.24 | 253.81 | 483,593 | +5.01(+2.01%) |
Oct 04, 2021 | 250.87 | 253.03 | 244.51 | 248.80 | 455,285 | -2.86(-1.14%) |