Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 293.88 | 294.62 | 292.38 | 292.54 | 20,944 | -1.47(-0.50%) |
Dec 30, 2021 | 293.61 | 294.77 | 293.56 | 294.01 | 51,470 | +0.88(+0.30%) |
Dec 29, 2021 | 290.85 | 293.57 | 290.78 | 293.13 | 125,599 | +1.62(+0.55%) |
Dec 28, 2021 | 293.21 | 293.31 | 290.95 | 291.52 | 51,155 | -0.97(-0.33%) |
Dec 27, 2021 | 291.49 | 292.53 | 290.63 | 292.49 | 57,580 | +2.30(+0.79%) |
Dec 23, 2021 | 290.26 | 291.06 | 289.32 | 290.19 | 49,050 | +1.35(+0.47%) |
Dec 22, 2021 | 285.90 | 289.09 | 285.53 | 288.84 | 28,889 | +2.94(+1.03%) |
Dec 21, 2021 | 284.97 | 285.95 | 283.05 | 285.90 | 20,022 | +1.83(+0.64%) |
Dec 20, 2021 | 285.56 | 285.92 | 281.97 | 284.07 | 57,353 | -2.11(-0.74%) |
Dec 17, 2021 | 286.22 | 288.28 | 284.62 | 286.18 | 20,427 | -1.14(-0.40%) |
Dec 16, 2021 | 286.46 | 288.89 | 286.46 | 287.32 | 21,166 | +1.17(+0.41%) |
Dec 15, 2021 | 280.87 | 286.16 | 280.87 | 286.15 | 22,228 | +6.12(+2.18%) |
Dec 14, 2021 | 280.67 | 281.23 | 278.85 | 280.04 | 22,107 | -1.26(-0.45%) |
Dec 13, 2021 | 278.39 | 282.03 | 278.39 | 281.29 | 19,014 | +2.64(+0.95%) |
Dec 10, 2021 | 277.69 | 279.19 | 277.33 | 278.65 | 12,760 | +0.53(+0.19%) |
Dec 09, 2021 | 278.48 | 279.30 | 278.07 | 278.13 | 14,485 | -0.20(-0.07%) |
Dec 08, 2021 | 276.93 | 278.60 | 275.83 | 278.33 | 47,559 | +2.05(+0.74%) |
Dec 07, 2021 | 274.30 | 276.56 | 274.19 | 276.28 | 25,736 | +4.18(+1.54%) |
Dec 06, 2021 | 271.14 | 272.96 | 270.60 | 272.11 | 52,810 | +1.27(+0.47%) |
Dec 03, 2021 | 272.49 | 272.49 | 268.71 | 270.83 | 433,925 | +0.00(+0.00%) |
Dec 02, 2021 | 269.20 | 271.78 | 269.20 | 270.83 | 285,735 | +1.52(+0.57%) |
Dec 01, 2021 | 272.17 | 275.32 | 269.31 | 269.31 | 89,763 | -1.19(-0.44%) |
Nov 30, 2021 | 274.41 | 275.20 | 270.49 | 270.49 | 64,164 | -5.19(-1.88%) |
Nov 29, 2021 | 277.69 | 278.03 | 275.68 | 275.68 | 30,060 | +0.19(+0.07%) |
Nov 26, 2021 | 278.18 | 278.90 | 274.94 | 275.49 | 22,846 | -1.29(-0.47%) |
Nov 24, 2021 | 276.40 | 276.87 | 275.08 | 276.78 | 21,690 | +0.47(+0.17%) |
Nov 23, 2021 | 275.67 | 276.80 | 274.43 | 276.31 | 46,266 | -0.44(-0.16%) |
Nov 22, 2021 | 278.62 | 278.62 | 276.65 | 276.75 | 17,463 | -1.60(-0.58%) |
Nov 19, 2021 | 280.63 | 280.63 | 278.07 | 278.35 | 30,787 | -1.47(-0.52%) |
Nov 18, 2021 | 280.56 | 279.76 | 279.58 | 279.82 | 15,840 | -0.46(-0.16%) |
Nov 17, 2021 | 280.19 | 281.19 | 280.13 | 280.27 | 17,384 | +0.37(+0.13%) |
Nov 16, 2021 | 278.64 | 281.12 | 278.10 | 279.91 | 14,958 | +1.27(+0.46%) |
Nov 15, 2021 | 280.67 | 280.67 | 278.41 | 278.63 | 33,887 | -1.78(-0.63%) |
Nov 12, 2021 | 280.26 | 280.70 | 278.84 | 280.41 | 25,921 | +1.33(+0.48%) |
Nov 11, 2021 | 279.96 | 279.96 | 278.27 | 279.08 | 17,649 | -0.58(-0.21%) |
Nov 10, 2021 | 279.58 | 279.66 | 17,678 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.89 | 280.89 | 279.00 | 279.61 | 29,485 | -1.19(-0.42%) |
Nov 08, 2021 | 279.73 | 280.94 | 278.72 | 280.79 | 22,625 | +1.55(+0.55%) |
Nov 05, 2021 | 280.32 | 280.59 | 277.30 | 279.25 | 23,278 | -3.10(-1.10%) |
Nov 04, 2021 | 284.08 | 284.08 | 280.54 | 282.34 | 27,453 | -1.77(-0.62%) |
Nov 03, 2021 | 282.07 | 284.11 | 280.94 | 284.11 | 40,595 | +1.64(+0.58%) |
Nov 02, 2021 | 281.72 | 283.77 | 280.47 | 282.47 | 40,095 | +1.67(+0.60%) |
Nov 01, 2021 | 281.27 | 280.79 | 279.89 | 280.80 | 197,184 | +0.01(+0.00%) |
Oct 29, 2021 | 278.39 | 280.99 | 277.45 | 280.79 | 14,339 | +2.57(+0.93%) |
Oct 28, 2021 | 275.99 | 279.07 | 275.99 | 278.22 | 42,347 | +2.32(+0.84%) |
Oct 27, 2021 | 278.96 | 278.96 | 275.89 | 275.89 | 22,910 | -2.39(-0.86%) |
Oct 26, 2021 | 277.47 | 279.01 | 278.28 | 39,325 | +1.28(+0.46%) | |
Oct 25, 2021 | 277.15 | 277.37 | 275.96 | 277.00 | 35,464 | +0.20(+0.07%) |
Oct 22, 2021 | 276.19 | 276.80 | 275.29 | 276.80 | 16,264 | +0.79(+0.29%) |
Oct 21, 2021 | 275.08 | 276.01 | 273.80 | 276.01 | 39,807 | +1.46(+0.53%) |
Oct 20, 2021 | 272.48 | 274.97 | 272.48 | 274.55 | 34,768 | +3.53(+1.30%) |
Oct 19, 2021 | 268.85 | 271.83 | 268.85 | 271.03 | 25,788 | +3.51(+1.31%) |
Oct 18, 2021 | 268.08 | 268.08 | 266.73 | 267.52 | 26,752 | -1.81(-0.67%) |
Oct 15, 2021 | 269.99 | 270.20 | 269.33 | 269.33 | 23,060 | +0.87(+0.32%) |
Oct 14, 2021 | 267.38 | 269.15 | 267.38 | 268.46 | 15,501 | +4.00(+1.51%) |
Oct 13, 2021 | 264.20 | 265.49 | 263.45 | 264.46 | 41,160 | +0.45(+0.17%) |
Oct 12, 2021 | 266.42 | 266.42 | 263.55 | 264.02 | 216,911 | -1.23(-0.46%) |
Oct 11, 2021 | 267.18 | 268.24 | 265.14 | 265.25 | 14,187 | -1.98(-0.74%) |
Oct 08, 2021 | 269.55 | 269.55 | 266.95 | 267.23 | 14,261 | -1.59(-0.59%) |
Oct 07, 2021 | 266.97 | 270.50 | 266.97 | 268.82 | 105,492 | +3.56(+1.34%) |
Oct 06, 2021 | 264.44 | 265.46 | 262.38 | 265.26 | 242,595 | -0.44(-0.16%) |
Oct 05, 2021 | 265.00 | 268.30 | 264.75 | 265.70 | 56,508 | +1.61(+0.61%) |
Oct 04, 2021 | 267.28 | 268.27 | 262.97 | 264.08 | 83,212 | -3.88(-1.45%) |