Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 258.77 | 259.22 | 257.27 | 257.36 | 143,366 | -1.53(-0.59%) |
Dec 30, 2021 | 259.92 | 261.01 | 258.72 | 258.89 | 189,768 | -1.06(-0.41%) |
Dec 29, 2021 | 260.10 | 260.71 | 258.50 | 259.95 | 180,418 | +0.04(+0.02%) |
Dec 28, 2021 | 261.47 | 261.55 | 259.46 | 259.91 | 210,807 | -0.98(-0.37%) |
Dec 27, 2021 | 257.59 | 260.97 | 257.46 | 260.89 | 242,781 | +4.17(+1.62%) |
Dec 23, 2021 | 255.38 | 257.64 | 254.98 | 256.72 | 155,196 | +1.74(+0.68%) |
Dec 22, 2021 | 251.53 | 255.20 | 251.42 | 254.98 | 217,160 | +3.39(+1.35%) |
Dec 21, 2021 | 248.20 | 251.78 | 245.99 | 251.59 | 232,621 | +5.69(+2.31%) |
Dec 20, 2021 | 245.47 | 246.60 | 244.11 | 245.90 | 510,764 | -3.01(-1.21%) |
Dec 17, 2021 | 247.93 | 251.17 | 246.63 | 248.91 | 184,087 | -1.45(-0.58%) |
Dec 16, 2021 | 257.23 | 257.36 | 249.08 | 250.36 | 233,755 | -5.83(-2.27%) |
Dec 15, 2021 | 250.89 | 256.42 | 248.21 | 256.18 | 192,970 | +5.13(+2.04%) |
Dec 14, 2021 | 251.40 | 252.60 | 248.32 | 251.06 | 279,265 | -3.40(-1.34%) |
Dec 13, 2021 | 257.80 | 257.92 | 254.16 | 254.46 | 164,094 | -3.60(-1.39%) |
Dec 10, 2021 | 257.00 | 258.08 | 255.18 | 258.06 | 183,353 | +2.58(+1.01%) |
Dec 09, 2021 | 257.80 | 258.81 | 255.32 | 255.47 | 166,597 | -2.98(-1.15%) |
Dec 08, 2021 | 257.03 | 258.56 | 255.68 | 258.45 | 326,759 | +1.96(+0.76%) |
Dec 07, 2021 | 253.84 | 256.85 | 253.72 | 256.49 | 234,951 | +7.00(+2.81%) |
Dec 06, 2021 | 247.37 | 250.12 | 244.84 | 249.49 | 235,843 | +2.89(+1.17%) |
Dec 03, 2021 | 251.58 | 252.24 | 243.79 | 246.60 | 426,873 | -4.10(-1.64%) |
Dec 02, 2021 | 247.49 | 251.89 | 247.19 | 250.70 | 472,297 | +2.35(+0.95%) |
Dec 01, 2021 | 255.79 | 256.92 | 248.15 | 248.36 | 983,784 | -4.56(-1.80%) |
Nov 30, 2021 | 255.35 | 257.33 | 251.87 | 252.92 | 440,859 | -3.47(-1.35%) |
Nov 29, 2021 | 254.49 | 257.21 | 254.03 | 256.39 | 433,586 | +4.94(+1.96%) |
Nov 26, 2021 | 254.40 | 255.41 | 250.69 | 251.45 | 196,721 | -5.50(-2.14%) |
Nov 24, 2021 | 254.03 | 256.95 | 252.75 | 256.95 | 160,822 | +1.36(+0.53%) |
Nov 23, 2021 | 255.97 | 256.97 | 252.83 | 255.59 | 506,283 | -1.29(-0.50%) |
Nov 22, 2021 | 261.25 | 262.69 | 256.72 | 256.88 | 290,249 | -3.23(-1.24%) |
Nov 19, 2021 | 259.77 | 261.23 | 259.25 | 260.12 | 393,976 | +1.18(+0.46%) |
Nov 18, 2021 | 257.58 | 259.11 | 256.29 | 258.94 | 182,951 | +2.64(+1.03%) |
Nov 17, 2021 | 256.72 | 257.62 | 255.89 | 256.29 | 165,981 | -0.15(-0.06%) |
Nov 16, 2021 | 254.27 | 256.94 | 254.12 | 256.44 | 145,166 | +2.04(+0.80%) |
Nov 15, 2021 | 255.16 | 255.84 | 253.37 | 254.40 | 136,263 | -0.19(-0.07%) |
Nov 12, 2021 | 252.22 | 254.70 | 251.41 | 254.59 | 143,066 | +3.31(+1.32%) |
Nov 11, 2021 | 252.99 | 252.99 | 251.27 | 251.27 | 172,728 | -0.09(-0.04%) |
Nov 10, 2021 | 253.11 | 251.36 | 238,408 | -3.56(-1.40%) | ||
Nov 09, 2021 | 257.33 | 257.49 | 254.09 | 254.92 | 222,661 | -1.53(-0.60%) |
Nov 08, 2021 | 256.88 | 257.50 | 256.21 | 256.45 | 163,754 | -0.18(-0.07%) |
Nov 05, 2021 | 257.08 | 257.80 | 255.85 | 256.63 | 175,933 | +0.47(+0.18%) |
Nov 04, 2021 | 253.78 | 256.49 | 253.37 | 256.15 | 197,054 | +2.97(+1.17%) |
Nov 03, 2021 | 251.43 | 253.45 | 250.35 | 253.19 | 176,485 | +2.03(+0.81%) |
Nov 02, 2021 | 250.27 | 251.59 | 250.24 | 251.16 | 250,909 | +0.65(+0.26%) |
Nov 01, 2021 | 250.95 | 250.56 | 249.10 | 250.50 | 213,475 | -0.06(-0.02%) |
Oct 29, 2021 | 247.06 | 250.63 | 247.06 | 250.56 | 269,791 | +1.12(+0.45%) |
Oct 28, 2021 | 248.39 | 249.57 | 247.65 | 249.44 | 348,573 | +2.34(+0.95%) |
Oct 27, 2021 | 246.85 | 249.19 | 246.61 | 247.10 | 186,028 | +0.73(+0.30%) |
Oct 26, 2021 | 247.16 | 246.37 | 193,070 | +0.72(+0.29%) | ||
Oct 25, 2021 | 244.24 | 246.14 | 243.03 | 245.66 | 232,740 | +2.15(+0.88%) |
Oct 22, 2021 | 244.47 | 245.12 | 242.25 | 243.50 | 172,598 | -2.01(-0.82%) |
Oct 21, 2021 | 243.44 | 245.58 | 243.04 | 245.52 | 353,729 | +1.74(+0.71%) |
Oct 20, 2021 | 244.83 | 244.94 | 242.85 | 243.78 | 575,611 | -0.62(-0.25%) |
Oct 19, 2021 | 243.53 | 244.53 | 243.07 | 244.40 | 289,551 | +1.66(+0.68%) |
Oct 18, 2021 | 239.49 | 242.79 | 239.17 | 242.75 | 217,133 | +2.48(+1.03%) |
Oct 15, 2021 | 239.49 | 240.38 | 238.75 | 240.27 | 117,426 | +2.02(+0.85%) |
Oct 14, 2021 | 236.34 | 238.45 | 236.12 | 238.25 | 166,556 | +3.97(+1.70%) |
Oct 13, 2021 | 233.89 | 234.46 | 232.32 | 234.28 | 140,138 | +1.53(+0.66%) |
Oct 12, 2021 | 234.18 | 234.33 | 232.37 | 232.75 | 123,220 | -0.43(-0.19%) |
Oct 11, 2021 | 233.83 | 236.08 | 233.13 | 233.18 | 108,433 | -1.61(-0.68%) |
Oct 08, 2021 | 236.57 | 236.57 | 234.52 | 234.79 | 124,102 | -0.97(-0.41%) |
Oct 07, 2021 | 235.64 | 237.36 | 235.41 | 235.76 | 158,838 | +2.16(+0.92%) |
Oct 06, 2021 | 229.72 | 233.69 | 229.12 | 233.60 | 187,699 | +1.69(+0.73%) |
Oct 05, 2021 | 229.57 | 233.32 | 229.57 | 231.91 | 184,169 | +3.00(+1.31%) |
Oct 04, 2021 | 233.05 | 233.05 | 227.20 | 228.91 | 333,009 | -5.25(-2.24%) |