Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 254.14 | 256.15 | 253.30 | 253.80 | 3,173,452 | -1.20(-0.47%) |
Dec 30, 2021 | 254.97 | 257.56 | 254.13 | 255.00 | 2,951,981 | +0.79(+0.31%) |
Dec 29, 2021 | 255.67 | 256.10 | 252.79 | 254.21 | 2,594,997 | -0.91(-0.36%) |
Dec 28, 2021 | 259.39 | 260.44 | 254.60 | 255.12 | 3,297,975 | -2.85(-1.10%) |
Dec 27, 2021 | 253.06 | 258.09 | 252.91 | 257.96 | 3,536,437 | +5.15(+2.04%) |
Dec 23, 2021 | 250.90 | 253.98 | 249.01 | 252.81 | 3,774,625 | +0.34(+0.13%) |
Dec 22, 2021 | 253.09 | 253.09 | 249.18 | 252.47 | 4,987,425 | +0.25(+0.10%) |
Dec 21, 2021 | 247.68 | 252.68 | 244.93 | 252.22 | 5,434,125 | +5.33(+2.16%) |
Dec 20, 2021 | 249.56 | 251.21 | 246.18 | 246.89 | 5,586,195 | -5.71(-2.26%) |
Dec 17, 2021 | 250.91 | 253.57 | 246.47 | 252.60 | 12,192,394 | -0.19(-0.08%) |
Dec 16, 2021 | 259.66 | 261.01 | 251.89 | 252.79 | 6,567,005 | -6.91(-2.66%) |
Dec 15, 2021 | 254.52 | 259.85 | 251.57 | 259.70 | 6,491,167 | +4.44(+1.74%) |
Dec 14, 2021 | 261.66 | 261.81 | 252.97 | 255.26 | 7,235,819 | -10.16(-3.83%) |
Dec 13, 2021 | 265.45 | 270.21 | 264.26 | 265.41 | 3,630,311 | -0.27(-0.10%) |
Dec 10, 2021 | 265.75 | 270.22 | 264.10 | 265.68 | 3,484,644 | +1.71(+0.65%) |
Dec 09, 2021 | 265.69 | 266.33 | 262.30 | 263.98 | 3,969,508 | -1.99(-0.75%) |
Dec 08, 2021 | 267.96 | 268.15 | 264.23 | 265.96 | 4,589,667 | -0.68(-0.25%) |
Dec 07, 2021 | 265.12 | 269.78 | 263.26 | 266.64 | 7,406,130 | +8.23(+3.18%) |
Dec 06, 2021 | 255.77 | 258.89 | 250.38 | 258.41 | 7,129,367 | +0.43(+0.17%) |
Dec 03, 2021 | 261.21 | 261.41 | 251.37 | 257.98 | 8,955,736 | -2.88(-1.10%) |
Dec 02, 2021 | 252.49 | 262.24 | 251.81 | 260.86 | 12,218,002 | +9.69(+3.86%) |
Dec 01, 2021 | 270.91 | 276.58 | 251.13 | 251.17 | 30,766,670 | -33.42(-11.74%) |
Nov 30, 2021 | 295.80 | 298.88 | 283.03 | 284.59 | 13,521,463 | -11.76(-3.97%) |
Nov 29, 2021 | 289.14 | 298.00 | 284.33 | 296.35 | 8,209,395 | +12.51(+4.41%) |
Nov 26, 2021 | 284.13 | 287.19 | 282.67 | 283.84 | 4,200,775 | -4.95(-1.72%) |
Nov 24, 2021 | 285.67 | 289.07 | 282.83 | 288.79 | 5,098,132 | -2.25(-0.77%) |
Nov 23, 2021 | 293.27 | 296.08 | 287.93 | 291.04 | 6,439,511 | -5.41(-1.83%) |
Nov 22, 2021 | 301.45 | 305.09 | 296.33 | 296.45 | 4,480,630 | -4.32(-1.44%) |
Nov 19, 2021 | 305.31 | 305.60 | 300.71 | 300.78 | 4,765,129 | -1.82(-0.60%) |
Nov 18, 2021 | 305.76 | 306.59 | 302.51 | 302.60 | 4,448,943 | -5.02(-1.63%) |
Nov 17, 2021 | 307.38 | 309.50 | 306.85 | 307.62 | 3,865,689 | +0.93(+0.30%) |
Nov 16, 2021 | 303.68 | 307.18 | 302.33 | 306.69 | 2,970,544 | +1.60(+0.52%) |
Nov 15, 2021 | 306.50 | 307.36 | 302.83 | 305.09 | 3,600,048 | -1.16(-0.38%) |
Nov 12, 2021 | 304.10 | 306.82 | 301.24 | 306.25 | 3,808,707 | +3.67(+1.21%) |
Nov 11, 2021 | 301.11 | 305.35 | 301.11 | 302.58 | 2,684,185 | +3.31(+1.10%) |
Nov 10, 2021 | 306.17 | 299.28 | 4,354,926 | -10.03(-3.24%) | ||
Nov 09, 2021 | 309.60 | 311.34 | 306.82 | 309.31 | 3,129,306 | -0.25(-0.08%) |
Nov 08, 2021 | 306.80 | 310.98 | 305.50 | 309.56 | 3,897,718 | +2.71(+0.88%) |
Nov 05, 2021 | 308.10 | 310.99 | 302.94 | 306.85 | 4,688,122 | -0.79(-0.26%) |
Nov 04, 2021 | 303.10 | 308.01 | 302.00 | 307.64 | 3,837,250 | +5.14(+1.70%) |
Nov 03, 2021 | 303.55 | 303.55 | 297.80 | 302.50 | 3,263,963 | -0.06(-0.02%) |
Nov 02, 2021 | 301.33 | 303.04 | 299.02 | 302.56 | 4,191,420 | +0.19(+0.06%) |
Nov 01, 2021 | 301.11 | 304.02 | 299.33 | 302.37 | 3,829,279 | +3.07(+1.02%) |
Oct 29, 2021 | 297.61 | 300.39 | 295.88 | 299.30 | 4,257,407 | +1.31(+0.44%) |
Oct 28, 2021 | 294.69 | 298.42 | 293.15 | 297.99 | 3,454,225 | +3.23(+1.09%) |
Oct 27, 2021 | 296.14 | 298.80 | 294.70 | 294.76 | 3,744,067 | +0.04(+0.01%) |
Oct 26, 2021 | 295.39 | 294.73 | 3,607,255 | +1.19(+0.40%) | ||
Oct 25, 2021 | 292.92 | 294.75 | 291.34 | 293.54 | 2,997,060 | +1.36(+0.47%) |
Oct 22, 2021 | 288.62 | 292.62 | 287.80 | 292.18 | 2,930,872 | +2.75(+0.95%) |
Oct 21, 2021 | 289.09 | 291.19 | 287.89 | 289.43 | 2,828,892 | -0.28(-0.10%) |
Oct 20, 2021 | 292.73 | 295.02 | 287.57 | 289.71 | 4,493,018 | -2.25(-0.77%) |
Oct 19, 2021 | 291.72 | 295.14 | 290.98 | 291.96 | 3,634,785 | +0.64(+0.22%) |
Oct 18, 2021 | 290.40 | 292.87 | 288.33 | 291.32 | 5,169,916 | +0.04(+0.01%) |
Oct 15, 2021 | 292.11 | 292.49 | 288.94 | 291.28 | 5,127,905 | +1.64(+0.57%) |
Oct 14, 2021 | 285.63 | 290.26 | 284.29 | 289.64 | 5,442,191 | +5.60(+1.97%) |
Oct 13, 2021 | 279.63 | 284.73 | 278.24 | 284.04 | 6,583,338 | +5.40(+1.94%) |
Oct 12, 2021 | 276.06 | 280.38 | 275.66 | 278.64 | 5,977,356 | +5.24(+1.92%) |
Oct 11, 2021 | 271.43 | 275.91 | 271.43 | 273.39 | 2,694,797 | +1.27(+0.47%) |
Oct 08, 2021 | 275.18 | 276.56 | 271.92 | 272.12 | 2,686,791 | -2.10(-0.76%) |
Oct 07, 2021 | 276.54 | 279.13 | 273.73 | 274.22 | 5,381,162 | -0.69(-0.25%) |
Oct 06, 2021 | 269.32 | 275.13 | 267.15 | 274.91 | 4,749,875 | +3.50(+1.29%) |
Oct 05, 2021 | 271.75 | 273.19 | 270.68 | 271.42 | 4,055,147 | +0.91(+0.34%) |
Oct 04, 2021 | 274.86 | 274.86 | 265.79 | 270.51 | 6,401,478 | -4.39(-1.60%) |