Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 295.17 | 301.17 | 295.17 | 296.27 | 41,969 | -3.47(-1.16%) |
Dec 30, 2021 | 298.51 | 303.78 | 296.00 | 299.74 | 53,377 | -1.15(-0.38%) |
Dec 29, 2021 | 301.02 | 302.30 | 298.42 | 300.89 | 58,445 | +1.38(+0.46%) |
Dec 28, 2021 | 303.16 | 303.16 | 298.29 | 299.50 | 38,234 | -3.65(-1.20%) |
Dec 27, 2021 | 300.79 | 305.15 | 300.79 | 303.16 | 90,419 | +2.01(+0.67%) |
Dec 23, 2021 | 300.20 | 303.88 | 299.19 | 301.15 | 60,611 | +1.70(+0.57%) |
Dec 22, 2021 | 297.23 | 300.57 | 295.50 | 299.45 | 94,636 | +2.94(+0.99%) |
Dec 21, 2021 | 294.87 | 298.68 | 289.79 | 296.51 | 197,500 | +4.75(+1.63%) |
Dec 20, 2021 | 292.12 | 294.23 | 286.00 | 291.76 | 242,336 | -6.55(-2.20%) |
Dec 17, 2021 | 281.37 | 299.25 | 281.37 | 298.31 | 301,085 | +15.81(+5.60%) |
Dec 16, 2021 | 289.41 | 292.88 | 281.68 | 282.49 | 232,999 | -3.81(-1.33%) |
Dec 15, 2021 | 277.43 | 286.47 | 269.88 | 286.30 | 285,830 | +11.51(+4.19%) |
Dec 14, 2021 | 280.08 | 290.28 | 271.53 | 274.79 | 169,235 | -9.05(-3.19%) |
Dec 13, 2021 | 281.97 | 288.81 | 277.89 | 283.84 | 151,570 | +1.06(+0.38%) |
Dec 10, 2021 | 278.37 | 287.66 | 277.85 | 282.77 | 113,210 | +5.88(+2.12%) |
Dec 09, 2021 | 272.24 | 288.09 | 272.24 | 276.89 | 167,753 | +2.87(+1.05%) |
Dec 08, 2021 | 276.18 | 284.64 | 269.16 | 274.02 | 128,676 | -3.79(-1.36%) |
Dec 07, 2021 | 264.43 | 284.92 | 264.43 | 277.81 | 211,269 | +17.28(+6.63%) |
Dec 06, 2021 | 289.37 | 290.87 | 256.97 | 260.53 | 282,351 | -30.24(-10.40%) |
Dec 03, 2021 | 296.69 | 296.69 | 285.47 | 290.76 | 87,079 | -3.35(-1.14%) |
Dec 02, 2021 | 288.14 | 295.96 | 288.14 | 294.11 | 66,824 | +7.53(+2.63%) |
Dec 01, 2021 | 293.29 | 295.57 | 286.27 | 286.58 | 84,652 | -2.53(-0.88%) |
Nov 30, 2021 | 285.38 | 292.27 | 284.86 | 289.11 | 110,380 | +0.80(+0.28%) |
Nov 29, 2021 | 288.25 | 293.87 | 287.86 | 288.31 | 63,312 | +4.04(+1.42%) |
Nov 26, 2021 | 289.80 | 293.37 | 283.60 | 284.27 | 58,445 | -11.28(-3.82%) |
Nov 24, 2021 | 281.10 | 295.58 | 281.10 | 295.55 | 69,217 | +12.63(+4.46%) |
Nov 23, 2021 | 285.12 | 291.16 | 280.60 | 282.93 | 90,783 | -3.07(-1.07%) |
Nov 22, 2021 | 287.76 | 291.59 | 285.52 | 286.00 | 132,815 | -0.95(-0.33%) |
Nov 19, 2021 | 292.26 | 292.50 | 286.80 | 286.95 | 107,488 | -5.72(-1.95%) |
Nov 18, 2021 | 292.11 | 293.40 | 292.00 | 292.67 | 73,834 | -0.15(-0.05%) |
Nov 17, 2021 | 291.58 | 293.96 | 289.79 | 292.82 | 104,182 | +1.13(+0.39%) |
Nov 16, 2021 | 290.10 | 294.95 | 290.10 | 291.69 | 55,208 | +0.62(+0.21%) |
Nov 15, 2021 | 295.06 | 296.90 | 290.21 | 291.07 | 54,297 | -4.17(-1.41%) |
Nov 12, 2021 | 291.91 | 298.23 | 291.91 | 295.25 | 57,279 | +4.36(+1.50%) |
Nov 11, 2021 | 289.53 | 293.75 | 289.22 | 290.89 | 43,861 | +3.87(+1.35%) |
Nov 10, 2021 | 289.22 | 287.02 | 116,940 | -2.49(-0.86%) | ||
Nov 09, 2021 | 289.46 | 295.75 | 288.63 | 289.51 | 61,824 | +1.40(+0.49%) |
Nov 08, 2021 | 300.79 | 301.36 | 286.71 | 288.11 | 75,622 | -9.65(-3.24%) |
Nov 05, 2021 | 296.06 | 307.49 | 288.07 | 297.76 | 164,754 | -3.42(-1.14%) |
Nov 04, 2021 | 312.26 | 319.07 | 297.68 | 301.18 | 98,198 | -14.98(-4.74%) |
Nov 03, 2021 | 306.49 | 316.41 | 306.49 | 316.17 | 46,204 | +10.93(+3.58%) |
Nov 02, 2021 | 304.45 | 312.32 | 303.20 | 305.23 | 42,608 | +1.91(+0.63%) |
Nov 01, 2021 | 293.74 | 305.01 | 294.55 | 303.32 | 64,933 | +8.77(+2.98%) |
Oct 29, 2021 | 292.11 | 296.92 | 292.11 | 294.55 | 33,437 | -1.01(-0.34%) |
Oct 28, 2021 | 289.22 | 296.65 | 289.17 | 295.56 | 48,025 | +6.87(+2.38%) |
Oct 27, 2021 | 294.24 | 296.06 | 288.67 | 288.69 | 49,889 | -4.28(-1.46%) |
Oct 26, 2021 | 290.51 | 294.74 | 292.97 | 55,336 | +5.01(+1.74%) | |
Oct 25, 2021 | 293.80 | 294.70 | 287.81 | 287.96 | 66,697 | -5.98(-2.03%) |
Oct 22, 2021 | 316.94 | 316.94 | 291.36 | 293.93 | 105,421 | -21.32(-6.76%) |
Oct 21, 2021 | 313.08 | 321.03 | 312.40 | 315.25 | 51,802 | +2.21(+0.71%) |
Oct 20, 2021 | 310.97 | 315.61 | 310.24 | 313.04 | 28,309 | +3.02(+0.97%) |
Oct 19, 2021 | 312.36 | 313.68 | 308.58 | 310.02 | 29,559 | -0.22(-0.07%) |
Oct 18, 2021 | 307.37 | 310.83 | 306.28 | 310.25 | 33,075 | +2.47(+0.80%) |
Oct 15, 2021 | 310.88 | 311.89 | 305.25 | 307.78 | 30,568 | -1.97(-0.64%) |
Oct 14, 2021 | 304.90 | 311.00 | 304.90 | 309.75 | 32,139 | +8.07(+2.67%) |
Oct 13, 2021 | 300.10 | 301.72 | 297.89 | 301.68 | 28,810 | +3.88(+1.30%) |
Oct 12, 2021 | 300.31 | 302.81 | 297.14 | 297.80 | 27,318 | -2.36(-0.79%) |
Oct 11, 2021 | 297.48 | 303.01 | 296.59 | 300.16 | 31,926 | +2.80(+0.94%) |
Oct 08, 2021 | 305.95 | 305.95 | 297.09 | 297.36 | 24,320 | -7.25(-2.38%) |
Oct 07, 2021 | 296.18 | 306.31 | 296.18 | 304.61 | 62,258 | +9.81(+3.33%) |
Oct 06, 2021 | 291.15 | 295.95 | 289.21 | 294.80 | 55,573 | +0.58(+0.20%) |
Oct 05, 2021 | 290.93 | 298.05 | 290.80 | 294.22 | 76,476 | +3.50(+1.20%) |
Oct 04, 2021 | 291.83 | 292.67 | 285.69 | 290.72 | 97,210 | -0.05(-0.02%) |