Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 229.75 | 232.81 | 229.22 | 229.52 | 388,125 | -0.57(-0.25%) |
Dec 30, 2021 | 226.80 | 232.90 | 226.80 | 230.09 | 621,141 | +1.79(+0.78%) |
Dec 29, 2021 | 227.29 | 228.67 | 222.94 | 228.30 | 618,003 | -0.27(-0.12%) |
Dec 28, 2021 | 231.82 | 232.41 | 226.81 | 228.57 | 717,705 | -0.29(-0.13%) |
Dec 27, 2021 | 225.37 | 229.10 | 223.36 | 228.86 | 604,435 | +5.11(+2.28%) |
Dec 23, 2021 | 221.59 | 225.31 | 219.11 | 223.75 | 825,209 | +2.62(+1.19%) |
Dec 22, 2021 | 219.93 | 224.77 | 219.36 | 221.13 | 858,385 | +1.06(+0.48%) |
Dec 21, 2021 | 218.38 | 220.91 | 215.77 | 220.07 | 820,725 | +5.91(+2.76%) |
Dec 20, 2021 | 216.11 | 219.11 | 211.76 | 214.16 | 1,734,740 | -11.53(-5.11%) |
Dec 17, 2021 | 222.94 | 228.29 | 218.22 | 225.69 | 2,395,115 | -1.03(-0.45%) |
Dec 16, 2021 | 238.28 | 238.58 | 224.25 | 226.72 | 1,496,837 | -8.33(-3.54%) |
Dec 15, 2021 | 224.78 | 235.72 | 222.45 | 235.05 | 1,891,359 | -3.96(-1.66%) |
Dec 14, 2021 | 241.07 | 242.75 | 234.97 | 239.01 | 1,232,034 | -4.87(-2.00%) |
Dec 13, 2021 | 257.80 | 257.88 | 243.04 | 243.88 | 1,120,621 | -13.79(-5.35%) |
Dec 10, 2021 | 255.36 | 258.35 | 252.13 | 257.67 | 681,031 | +5.29(+2.10%) |
Dec 09, 2021 | 256.27 | 261.22 | 252.21 | 252.38 | 695,934 | -7.03(-2.71%) |
Dec 08, 2021 | 255.84 | 260.60 | 253.57 | 259.40 | 849,449 | +5.01(+1.97%) |
Dec 07, 2021 | 248.25 | 257.98 | 248.25 | 254.40 | 906,151 | +10.77(+4.42%) |
Dec 06, 2021 | 246.97 | 247.69 | 234.38 | 243.62 | 1,056,861 | -2.87(-1.17%) |
Dec 03, 2021 | 257.07 | 262.51 | 242.23 | 246.50 | 1,656,228 | -9.72(-3.79%) |
Dec 02, 2021 | 255.84 | 259.66 | 250.30 | 256.22 | 1,227,828 | +1.51(+0.59%) |
Dec 01, 2021 | 264.67 | 270.54 | 254.66 | 254.71 | 1,272,711 | -6.51(-2.49%) |
Nov 30, 2021 | 269.56 | 272.10 | 259.07 | 261.22 | 1,405,336 | -9.21(-3.41%) |
Nov 29, 2021 | 265.92 | 271.98 | 262.89 | 270.43 | 1,025,080 | +8.86(+3.39%) |
Nov 26, 2021 | 259.76 | 264.34 | 257.64 | 261.57 | 902,195 | -7.48(-2.78%) |
Nov 24, 2021 | 266.89 | 269.56 | 261.82 | 269.05 | 994,021 | -0.67(-0.25%) |
Nov 23, 2021 | 276.42 | 280.82 | 265.68 | 269.72 | 1,356,375 | -8.47(-3.04%) |
Nov 22, 2021 | 281.58 | 285.71 | 275.54 | 278.19 | 2,393,498 | +2.32(+0.84%) |
Nov 19, 2021 | 268.63 | 276.96 | 267.48 | 275.86 | 1,049,809 | +6.64(+2.46%) |
Nov 18, 2021 | 271.52 | 269.34 | 268.34 | 269.23 | 839,988 | +1.25(+0.46%) |
Nov 17, 2021 | 267.80 | 270.44 | 264.90 | 267.98 | 614,879 | +0.90(+0.34%) |
Nov 16, 2021 | 264.23 | 268.08 | 261.75 | 267.08 | 685,153 | +1.16(+0.43%) |
Nov 15, 2021 | 270.37 | 271.06 | 260.07 | 265.92 | 965,214 | -5.01(-1.85%) |
Nov 12, 2021 | 267.10 | 271.15 | 264.76 | 270.93 | 783,239 | +4.01(+1.50%) |
Nov 11, 2021 | 261.30 | 267.97 | 258.74 | 266.92 | 801,518 | +6.43(+2.47%) |
Nov 10, 2021 | 264.55 | 260.49 | 1,357,693 | -8.65(-3.21%) | ||
Nov 09, 2021 | 274.46 | 277.27 | 265.71 | 269.14 | 1,071,804 | -3.87(-1.42%) |
Nov 08, 2021 | 270.34 | 274.41 | 267.23 | 273.01 | 1,259,535 | +5.89(+2.21%) |
Nov 05, 2021 | 268.37 | 269.55 | 262.19 | 267.12 | 1,010,851 | -0.15(-0.06%) |
Nov 04, 2021 | 268.35 | 270.54 | 258.83 | 267.26 | 1,877,027 | +10.50(+4.09%) |
Nov 03, 2021 | 253.38 | 258.29 | 250.43 | 256.77 | 1,195,129 | +1.89(+0.74%) |
Nov 02, 2021 | 250.94 | 255.83 | 246.57 | 254.88 | 1,664,098 | +4.07(+1.62%) |
Nov 01, 2021 | 250.94 | 254.05 | 245.55 | 250.81 | 1,670,944 | +5.29(+2.16%) |
Oct 29, 2021 | 235.01 | 246.82 | 231.42 | 245.51 | 4,347,248 | +4.18(+1.73%) |
Oct 28, 2021 | 228.65 | 241.34 | 228.39 | 241.34 | 1,601,754 | +14.17(+6.24%) |
Oct 27, 2021 | 232.02 | 233.92 | 226.08 | 227.16 | 1,163,321 | -4.32(-1.87%) |
Oct 26, 2021 | 234.70 | 231.49 | 1,143,983 | -3.22(-1.37%) | ||
Oct 25, 2021 | 230.25 | 238.19 | 227.55 | 234.70 | 1,632,002 | +7.77(+3.43%) |
Oct 22, 2021 | 230.82 | 232.99 | 226.36 | 226.93 | 777,412 | -2.60(-1.13%) |
Oct 21, 2021 | 229.29 | 231.13 | 225.84 | 229.53 | 669,796 | -0.99(-0.43%) |
Oct 20, 2021 | 233.67 | 234.26 | 228.03 | 230.52 | 930,097 | -0.77(-0.33%) |
Oct 19, 2021 | 238.95 | 239.53 | 228.46 | 231.28 | 1,091,487 | -0.94(-0.41%) |
Oct 18, 2021 | 223.33 | 233.16 | 223.04 | 232.22 | 1,247,146 | +7.98(+3.56%) |
Oct 15, 2021 | 228.97 | 229.90 | 224.10 | 224.24 | 926,583 | -2.51(-1.11%) |
Oct 14, 2021 | 220.60 | 227.78 | 220.59 | 226.75 | 1,150,661 | +7.52(+3.43%) |
Oct 13, 2021 | 214.18 | 221.74 | 213.59 | 219.24 | 1,036,893 | +6.66(+3.13%) |
Oct 12, 2021 | 213.65 | 214.62 | 210.62 | 212.58 | 721,784 | +2.66(+1.27%) |
Oct 11, 2021 | 210.84 | 214.84 | 209.67 | 209.92 | 758,223 | -0.88(-0.42%) |
Oct 08, 2021 | 217.59 | 218.35 | 209.34 | 210.81 | 1,286,339 | -7.10(-3.26%) |
Oct 07, 2021 | 221.53 | 222.45 | 217.51 | 217.90 | 653,933 | -0.07(-0.03%) |
Oct 06, 2021 | 215.65 | 218.36 | 210.32 | 217.97 | 1,026,118 | -0.02(-0.01%) |
Oct 05, 2021 | 212.73 | 219.39 | 210.89 | 217.99 | 1,070,804 | +7.04(+3.34%) |
Oct 04, 2021 | 214.67 | 215.70 | 208.41 | 210.95 | 1,036,310 | -3.61(-1.68%) |