Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 270.12 | 271.35 | 268.70 | 268.90 | 1,351,534 | -1.00(-0.37%) |
Dec 30, 2021 | 271.80 | 273.22 | 269.05 | 269.91 | 1,213,284 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.44 | 271.05 | 1,140,673 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.11 | 1,062,020 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.88 | 267.44 | 271.04 | 1,722,710 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.72 | 259.62 | 265.87 | 2,703,838 | +6.43(+2.48%) |
Dec 22, 2021 | 257.73 | 259.50 | 255.89 | 259.44 | 2,777,603 | +1.58(+0.61%) |
Dec 21, 2021 | 257.01 | 258.91 | 253.67 | 257.86 | 2,774,401 | +1.36(+0.53%) |
Dec 20, 2021 | 262.10 | 262.85 | 253.45 | 256.50 | 3,573,101 | -3.84(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.31 | 260.34 | 7,795,377 | -11.31(-4.16%) |
Dec 16, 2021 | 268.37 | 276.38 | 264.84 | 271.65 | 5,695,479 | +3.66(+1.37%) |
Dec 15, 2021 | 255.13 | 268.24 | 250.40 | 267.99 | 10,282,216 | +25.21(+10.39%) |
Dec 14, 2021 | 241.18 | 243.39 | 239.86 | 242.78 | 3,516,622 | +0.83(+0.34%) |
Dec 13, 2021 | 239.01 | 244.06 | 238.96 | 241.95 | 3,099,340 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.11 | 234.81 | 237.67 | 2,445,534 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.40 | 236.32 | 236.47 | 2,352,686 | -1.38(-0.58%) |
Dec 08, 2021 | 240.08 | 241.61 | 233.13 | 237.85 | 3,734,751 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.06 | 238.62 | 4,142,693 | -1.19(-0.49%) |
Dec 06, 2021 | 239.41 | 240.40 | 235.13 | 239.81 | 3,585,702 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.77 | 236.64 | 239.07 | 4,283,144 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.36 | 238.63 | 241.31 | 3,922,277 | -1.22(-0.50%) |
Dec 01, 2021 | 242.83 | 248.54 | 241.32 | 242.53 | 3,329,552 | +1.06(+0.44%) |
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,173 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.76 | 248.08 | 4,150,255 | -5.39(-2.13%) |
Nov 26, 2021 | 254.87 | 258.84 | 252.17 | 253.47 | 1,536,168 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,105 | +0.04(+0.02%) |
Nov 23, 2021 | 252.60 | 255.80 | 252.38 | 255.02 | 2,040,279 | +1.48(+0.58%) |
Nov 22, 2021 | 255.28 | 257.00 | 252.27 | 253.54 | 2,050,134 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.63 | 253.41 | 253.79 | 2,864,072 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.76 | 254.10 | 254.41 | 1,735,168 | +0.15(+0.06%) |
Nov 17, 2021 | 250.01 | 257.54 | 249.29 | 254.26 | 2,947,486 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,604,979 | -0.69(-0.27%) |
Nov 15, 2021 | 252.52 | 252.73 | 250.35 | 251.59 | 1,954,937 | -1.19(-0.47%) |
Nov 12, 2021 | 254.85 | 255.57 | 252.07 | 252.77 | 2,017,632 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.49 | 254.19 | 254.85 | 1,792,559 | -1.96(-0.76%) |
Nov 10, 2021 | 254.24 | 256.81 | 2,282,756 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.81 | 254.39 | 250.73 | 254.25 | 2,023,772 | +1.45(+0.57%) |
Nov 08, 2021 | 256.17 | 259.00 | 251.47 | 252.81 | 2,459,018 | -4.34(-1.69%) |
Nov 05, 2021 | 261.02 | 261.50 | 250.90 | 257.15 | 3,860,123 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.97 | 4,259,760 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.37 | 4,516,787 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.62 | 242.01 | 249.24 | 4,113,501 | +7.32(+3.02%) |
Nov 01, 2021 | 247.55 | 245.88 | 240.70 | 241.92 | 2,819,282 | -5.29(-2.14%) |
Oct 29, 2021 | 246.26 | 248.87 | 244.31 | 247.21 | 3,248,287 | +1.37(+0.56%) |
Oct 28, 2021 | 242.75 | 249.14 | 242.67 | 245.84 | 3,489,918 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.92 | 240.96 | 242.76 | 3,278,627 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.08 | 4,672,103 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.97 | 233.39 | 237.79 | 2,847,365 | +1.26(+0.53%) |
Oct 22, 2021 | 233.82 | 236.81 | 232.46 | 236.53 | 2,020,588 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.73 | 234.02 | 1,770,265 | -2.48(-1.05%) |
Oct 20, 2021 | 236.51 | 238.61 | 235.84 | 236.50 | 1,584,704 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.13 | 1,621,454 | +3.23(+1.39%) |
Oct 18, 2021 | 230.90 | 235.47 | 229.69 | 231.90 | 2,623,733 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.21 | 228.83 | 230.83 | 2,677,718 | +1.16(+0.50%) |
Oct 14, 2021 | 229.99 | 231.37 | 227.17 | 229.68 | 1,880,489 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,211 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,901 | -0.86(-0.38%) |
Oct 11, 2021 | 229.69 | 230.94 | 226.68 | 226.75 | 1,950,204 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.69 | 227.01 | 2,641,402 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.27 | 2,062,941 | +5.17(+2.34%) |
Oct 06, 2021 | 223.73 | 224.01 | 219.35 | 221.10 | 2,537,941 | -2.99(-1.33%) |
Oct 05, 2021 | 219.73 | 225.67 | 219.47 | 224.09 | 2,887,607 | +5.90(+2.70%) |
Oct 04, 2021 | 221.05 | 223.37 | 217.57 | 218.19 | 4,930,952 | -4.60(-2.06%) |