Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 271.30 | 273.02 | 268.82 | 269.34 | 261,436 | -2.49(-0.92%) |
Dec 30, 2021 | 271.85 | 275.57 | 271.59 | 271.83 | 165,441 | -1.05(-0.38%) |
Dec 29, 2021 | 269.01 | 273.65 | 267.61 | 272.88 | 204,622 | +4.08(+1.52%) |
Dec 28, 2021 | 266.67 | 270.82 | 266.65 | 268.80 | 142,529 | +1.27(+0.47%) |
Dec 27, 2021 | 265.41 | 267.75 | 264.30 | 267.53 | 221,833 | +2.66(+1.00%) |
Dec 23, 2021 | 259.49 | 266.18 | 259.48 | 264.87 | 211,594 | +4.80(+1.85%) |
Dec 22, 2021 | 251.96 | 260.94 | 251.79 | 260.07 | 331,807 | +6.27(+2.47%) |
Dec 21, 2021 | 243.33 | 254.42 | 242.41 | 253.80 | 416,650 | +14.49(+6.05%) |
Dec 20, 2021 | 243.75 | 245.00 | 235.84 | 239.31 | 599,852 | -9.73(-3.91%) |
Dec 17, 2021 | 253.79 | 254.33 | 247.10 | 249.04 | 852,931 | -5.53(-2.17%) |
Dec 16, 2021 | 257.90 | 263.14 | 253.07 | 254.57 | 298,997 | -2.17(-0.85%) |
Dec 15, 2021 | 253.42 | 257.44 | 250.92 | 256.74 | 405,228 | +2.07(+0.81%) |
Dec 14, 2021 | 256.21 | 261.89 | 253.68 | 254.67 | 393,258 | -2.82(-1.10%) |
Dec 13, 2021 | 257.73 | 260.09 | 251.00 | 257.49 | 325,172 | -2.53(-0.97%) |
Dec 10, 2021 | 261.93 | 263.38 | 257.21 | 260.02 | 188,094 | +0.88(+0.34%) |
Dec 09, 2021 | 256.55 | 262.86 | 256.55 | 259.14 | 222,173 | -1.25(-0.48%) |
Dec 08, 2021 | 258.13 | 263.91 | 256.27 | 260.39 | 271,819 | +3.77(+1.47%) |
Dec 07, 2021 | 254.64 | 260.63 | 254.38 | 256.62 | 252,948 | +4.90(+1.95%) |
Dec 06, 2021 | 244.68 | 255.62 | 242.23 | 251.72 | 450,406 | +11.27(+4.69%) |
Dec 03, 2021 | 242.11 | 245.50 | 238.41 | 240.45 | 313,832 | -1.14(-0.47%) |
Dec 02, 2021 | 229.84 | 243.30 | 229.84 | 241.59 | 634,667 | +12.35(+5.39%) |
Dec 01, 2021 | 240.69 | 244.62 | 229.11 | 229.24 | 773,468 | -5.67(-2.41%) |
Nov 30, 2021 | 245.18 | 246.49 | 233.37 | 234.91 | 491,681 | -13.92(-5.59%) |
Nov 29, 2021 | 251.60 | 252.78 | 245.47 | 248.83 | 309,197 | +1.26(+0.51%) |
Nov 26, 2021 | 254.73 | 256.65 | 241.63 | 247.57 | 305,821 | -17.58(-6.63%) |
Nov 24, 2021 | 260.32 | 266.92 | 260.13 | 265.15 | 188,247 | +4.29(+1.64%) |
Nov 23, 2021 | 257.81 | 264.73 | 257.81 | 260.86 | 173,930 | +3.05(+1.18%) |
Nov 22, 2021 | 261.72 | 263.86 | 257.63 | 257.81 | 130,384 | -2.35(-0.90%) |
Nov 19, 2021 | 257.96 | 262.65 | 257.07 | 260.16 | 136,654 | +0.46(+0.18%) |
Nov 18, 2021 | 261.76 | 260.56 | 259.37 | 259.70 | 214,766 | -1.28(-0.49%) |
Nov 17, 2021 | 264.62 | 264.62 | 256.52 | 260.98 | 172,083 | -4.98(-1.87%) |
Nov 16, 2021 | 266.22 | 270.09 | 265.85 | 265.96 | 168,980 | -0.26(-0.10%) |
Nov 15, 2021 | 266.45 | 267.25 | 264.48 | 266.22 | 144,269 | +1.82(+0.69%) |
Nov 12, 2021 | 266.48 | 268.32 | 264.16 | 264.40 | 106,308 | -2.45(-0.92%) |
Nov 11, 2021 | 265.38 | 269.00 | 263.88 | 266.85 | 157,522 | +1.63(+0.61%) |
Nov 10, 2021 | 269.96 | 263.92 | 265.22 | 137,838 | -4.91(-1.82%) | |
Nov 09, 2021 | 267.80 | 271.84 | 267.66 | 270.13 | 151,099 | +1.08(+0.40%) |
Nov 08, 2021 | 269.84 | 273.19 | 267.15 | 269.05 | 202,828 | +1.43(+0.53%) |
Nov 05, 2021 | 266.48 | 269.90 | 265.52 | 267.62 | 199,128 | +4.64(+1.76%) |
Nov 04, 2021 | 266.64 | 269.93 | 260.00 | 262.98 | 296,017 | -1.49(-0.56%) |
Nov 03, 2021 | 272.12 | 272.36 | 253.46 | 264.47 | 436,329 | +6.46(+2.50%) |
Nov 02, 2021 | 256.97 | 261.08 | 256.18 | 258.01 | 327,602 | +0.22(+0.09%) |
Nov 01, 2021 | 260.58 | 264.74 | 256.03 | 257.79 | 380,680 | -0.44(-0.17%) |
Oct 29, 2021 | 263.72 | 263.72 | 256.67 | 258.23 | 398,376 | -6.13(-2.32%) |
Oct 28, 2021 | 260.98 | 264.95 | 258.97 | 264.36 | 213,151 | +3.81(+1.46%) |
Oct 27, 2021 | 263.32 | 265.81 | 259.94 | 260.55 | 156,193 | -2.88(-1.09%) |
Oct 26, 2021 | 265.30 | 263.43 | 264,506 | -2.57(-0.97%) | ||
Oct 25, 2021 | 264.35 | 267.44 | 262.58 | 266.00 | 349,402 | +2.81(+1.07%) |
Oct 22, 2021 | 255.70 | 264.26 | 255.42 | 263.19 | 506,265 | +8.28(+3.25%) |
Oct 21, 2021 | 253.56 | 256.15 | 252.53 | 254.91 | 133,769 | +0.59(+0.23%) |
Oct 20, 2021 | 251.81 | 255.19 | 251.17 | 254.32 | 188,558 | +2.50(+0.99%) |
Oct 19, 2021 | 255.52 | 256.91 | 251.77 | 251.82 | 189,668 | -2.62(-1.03%) |
Oct 18, 2021 | 253.64 | 257.89 | 253.10 | 254.44 | 251,558 | +0.80(+0.32%) |
Oct 15, 2021 | 258.09 | 258.14 | 252.93 | 253.64 | 275,650 | -2.35(-0.92%) |
Oct 14, 2021 | 258.56 | 258.91 | 252.51 | 255.99 | 286,968 | -0.40(-0.16%) |
Oct 13, 2021 | 256.21 | 258.11 | 252.60 | 256.39 | 150,660 | +1.35(+0.53%) |
Oct 12, 2021 | 255.06 | 257.11 | 253.08 | 255.04 | 136,346 | +0.05(+0.02%) |
Oct 11, 2021 | 251.57 | 256.63 | 250.79 | 254.99 | 207,146 | +3.41(+1.36%) |
Oct 08, 2021 | 253.81 | 256.02 | 249.54 | 251.58 | 219,831 | -1.68(-0.66%) |
Oct 07, 2021 | 254.42 | 257.52 | 251.20 | 253.26 | 302,667 | +1.27(+0.50%) |
Oct 06, 2021 | 252.68 | 254.17 | 244.50 | 251.99 | 309,320 | -3.48(-1.36%) |
Oct 05, 2021 | 253.31 | 257.91 | 248.51 | 255.47 | 314,558 | +2.64(+1.04%) |
Oct 04, 2021 | 258.22 | 260.76 | 252.43 | 252.83 | 314,209 | -5.19(-2.01%) |