Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 229.66 | 232.72 | 229.13 | 229.43 | 388,276 | -0.57(-0.25%) |
Dec 30, 2021 | 226.71 | 232.81 | 226.71 | 230.00 | 621,383 | +1.79(+0.78%) |
Dec 29, 2021 | 227.20 | 228.59 | 222.85 | 228.21 | 618,243 | -0.27(-0.12%) |
Dec 28, 2021 | 231.72 | 232.31 | 226.72 | 228.48 | 717,984 | -0.29(-0.13%) |
Dec 27, 2021 | 225.28 | 229.01 | 223.28 | 228.77 | 604,670 | +5.10(+2.28%) |
Dec 23, 2021 | 221.50 | 225.22 | 219.03 | 223.67 | 825,531 | +2.62(+1.19%) |
Dec 22, 2021 | 219.84 | 224.68 | 219.27 | 221.05 | 858,719 | +1.06(+0.48%) |
Dec 21, 2021 | 218.29 | 220.82 | 215.69 | 219.99 | 821,044 | +5.91(+2.76%) |
Dec 20, 2021 | 216.02 | 219.03 | 211.68 | 214.08 | 1,735,415 | -11.52(-5.11%) |
Dec 17, 2021 | 222.85 | 228.20 | 218.13 | 225.60 | 2,396,047 | -1.03(-0.45%) |
Dec 16, 2021 | 238.18 | 238.49 | 224.16 | 226.63 | 1,497,419 | -8.32(-3.54%) |
Dec 15, 2021 | 224.70 | 235.63 | 222.36 | 234.95 | 1,892,095 | -3.96(-1.66%) |
Dec 14, 2021 | 240.98 | 242.66 | 234.88 | 238.91 | 1,232,514 | -4.87(-2.00%) |
Dec 13, 2021 | 257.70 | 257.77 | 242.95 | 243.78 | 1,121,057 | -13.79(-5.35%) |
Dec 10, 2021 | 255.26 | 258.25 | 252.03 | 257.57 | 681,296 | +5.29(+2.10%) |
Dec 09, 2021 | 256.17 | 261.12 | 252.11 | 252.28 | 696,205 | -7.03(-2.71%) |
Dec 08, 2021 | 255.74 | 260.50 | 253.47 | 259.30 | 849,779 | +5.01(+1.97%) |
Dec 07, 2021 | 248.15 | 257.88 | 248.15 | 254.30 | 906,503 | +10.77(+4.42%) |
Dec 06, 2021 | 246.87 | 247.59 | 234.29 | 243.53 | 1,057,273 | -2.87(-1.17%) |
Dec 03, 2021 | 256.97 | 262.41 | 242.14 | 246.40 | 1,656,872 | -9.72(-3.80%) |
Dec 02, 2021 | 255.74 | 259.56 | 250.20 | 256.12 | 1,228,306 | +1.51(+0.59%) |
Dec 01, 2021 | 264.56 | 270.43 | 254.56 | 254.61 | 1,273,206 | -6.51(-2.49%) |
Nov 30, 2021 | 269.45 | 271.99 | 258.97 | 261.12 | 1,405,883 | -9.21(-3.41%) |
Nov 29, 2021 | 265.82 | 271.88 | 262.79 | 270.33 | 1,025,478 | +8.86(+3.39%) |
Nov 26, 2021 | 259.66 | 264.24 | 257.54 | 261.47 | 902,546 | -7.48(-2.78%) |
Nov 24, 2021 | 266.79 | 269.45 | 261.72 | 268.94 | 994,408 | -0.67(-0.25%) |
Nov 23, 2021 | 276.31 | 280.71 | 265.57 | 269.61 | 1,356,903 | -8.47(-3.04%) |
Nov 22, 2021 | 281.47 | 285.60 | 275.43 | 278.08 | 2,394,429 | +2.32(+0.84%) |
Nov 19, 2021 | 268.52 | 276.85 | 267.38 | 275.75 | 1,050,217 | +6.63(+2.47%) |
Nov 18, 2021 | 271.41 | 269.24 | 268.24 | 269.12 | 840,314 | +1.24(+0.46%) |
Nov 17, 2021 | 267.69 | 270.34 | 264.80 | 267.88 | 615,118 | +0.90(+0.34%) |
Nov 16, 2021 | 264.12 | 267.98 | 261.64 | 266.98 | 685,420 | +1.16(+0.43%) |
Nov 15, 2021 | 270.27 | 270.95 | 259.97 | 265.82 | 965,590 | -5.01(-1.85%) |
Nov 12, 2021 | 267.00 | 271.04 | 264.65 | 270.83 | 783,544 | +4.01(+1.50%) |
Nov 11, 2021 | 261.19 | 267.87 | 258.64 | 266.82 | 801,830 | +6.43(+2.47%) |
Nov 10, 2021 | 264.45 | 260.39 | 1,358,222 | -8.64(-3.21%) | ||
Nov 09, 2021 | 274.35 | 277.17 | 265.60 | 269.03 | 1,072,221 | -3.87(-1.42%) |
Nov 08, 2021 | 270.24 | 274.31 | 267.12 | 272.90 | 1,260,025 | +5.89(+2.21%) |
Nov 05, 2021 | 268.27 | 269.44 | 262.09 | 267.01 | 1,011,244 | -0.15(-0.06%) |
Nov 04, 2021 | 268.25 | 270.43 | 258.73 | 267.16 | 1,877,758 | +10.49(+4.09%) |
Nov 03, 2021 | 253.28 | 258.19 | 250.33 | 256.67 | 1,195,594 | +1.89(+0.74%) |
Nov 02, 2021 | 250.84 | 255.73 | 246.48 | 254.78 | 1,664,746 | +4.07(+1.62%) |
Nov 01, 2021 | 250.84 | 253.95 | 245.46 | 250.71 | 1,671,594 | +5.29(+2.16%) |
Oct 29, 2021 | 234.91 | 246.72 | 231.33 | 245.42 | 4,348,940 | +4.17(+1.73%) |
Oct 28, 2021 | 228.56 | 241.25 | 228.30 | 241.25 | 1,602,377 | +14.17(+6.24%) |
Oct 27, 2021 | 231.93 | 233.83 | 225.99 | 227.08 | 1,163,773 | -4.32(-1.87%) |
Oct 26, 2021 | 234.61 | 231.40 | 1,144,428 | -3.21(-1.37%) | ||
Oct 25, 2021 | 230.16 | 238.10 | 227.46 | 234.61 | 1,632,638 | +7.77(+3.43%) |
Oct 22, 2021 | 230.73 | 232.90 | 226.27 | 226.84 | 777,715 | -2.60(-1.13%) |
Oct 21, 2021 | 229.20 | 231.04 | 225.75 | 229.44 | 670,057 | -0.99(-0.43%) |
Oct 20, 2021 | 233.58 | 234.17 | 227.94 | 230.43 | 930,459 | -0.76(-0.33%) |
Oct 19, 2021 | 238.85 | 239.43 | 228.37 | 231.19 | 1,091,912 | -0.94(-0.40%) |
Oct 18, 2021 | 223.25 | 233.07 | 222.95 | 232.13 | 1,247,631 | +7.97(+3.56%) |
Oct 15, 2021 | 228.88 | 229.81 | 224.01 | 224.16 | 926,943 | -2.51(-1.11%) |
Oct 14, 2021 | 220.51 | 227.69 | 220.50 | 226.66 | 1,151,109 | +7.51(+3.43%) |
Oct 13, 2021 | 214.09 | 221.66 | 213.51 | 219.15 | 1,037,297 | +6.65(+3.13%) |
Oct 12, 2021 | 213.56 | 214.53 | 210.54 | 212.50 | 722,065 | +2.66(+1.27%) |
Oct 11, 2021 | 210.76 | 214.76 | 209.59 | 209.84 | 758,518 | -0.88(-0.42%) |
Oct 08, 2021 | 217.50 | 218.27 | 209.25 | 210.72 | 1,286,839 | -7.09(-3.26%) |
Oct 07, 2021 | 221.44 | 222.36 | 217.43 | 217.82 | 654,188 | -0.07(-0.03%) |
Oct 06, 2021 | 215.56 | 218.28 | 210.24 | 217.89 | 1,026,517 | -0.02(-0.01%) |
Oct 05, 2021 | 212.64 | 219.31 | 210.81 | 217.91 | 1,071,221 | +7.03(+3.34%) |
Oct 04, 2021 | 214.58 | 215.61 | 208.32 | 210.87 | 1,036,713 | -3.61(-1.68%) |