Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 295.10 | 301.10 | 295.10 | 296.20 | 41,979 | -3.47(-1.16%) |
Dec 30, 2021 | 298.44 | 303.71 | 295.93 | 299.67 | 53,390 | -1.15(-0.38%) |
Dec 29, 2021 | 300.95 | 302.23 | 298.35 | 300.81 | 58,459 | +1.38(+0.46%) |
Dec 28, 2021 | 303.08 | 303.08 | 298.22 | 299.43 | 38,243 | -3.65(-1.20%) |
Dec 27, 2021 | 300.72 | 305.08 | 300.72 | 303.08 | 90,440 | +2.01(+0.67%) |
Dec 23, 2021 | 300.13 | 303.81 | 299.12 | 301.07 | 60,625 | +1.70(+0.57%) |
Dec 22, 2021 | 297.16 | 300.50 | 295.44 | 299.38 | 94,659 | +2.94(+0.99%) |
Dec 21, 2021 | 294.80 | 298.61 | 289.72 | 296.44 | 197,547 | +4.75(+1.63%) |
Dec 20, 2021 | 292.05 | 294.16 | 285.94 | 291.69 | 242,393 | -6.55(-2.20%) |
Dec 17, 2021 | 281.31 | 299.18 | 281.31 | 298.24 | 301,156 | +15.81(+5.60%) |
Dec 16, 2021 | 289.34 | 292.81 | 281.62 | 282.43 | 233,054 | -3.81(-1.33%) |
Dec 15, 2021 | 277.37 | 286.41 | 269.81 | 286.23 | 285,898 | +11.51(+4.19%) |
Dec 14, 2021 | 280.01 | 290.21 | 271.46 | 274.72 | 169,275 | -9.05(-3.19%) |
Dec 13, 2021 | 281.90 | 288.74 | 277.82 | 283.77 | 151,606 | +1.06(+0.38%) |
Dec 10, 2021 | 278.30 | 287.59 | 277.78 | 282.71 | 113,237 | +5.88(+2.12%) |
Dec 09, 2021 | 272.18 | 288.02 | 272.18 | 276.82 | 167,793 | +2.87(+1.05%) |
Dec 08, 2021 | 276.11 | 284.57 | 269.10 | 273.96 | 128,707 | -3.79(-1.36%) |
Dec 07, 2021 | 264.37 | 284.85 | 264.37 | 277.74 | 211,319 | +17.28(+6.63%) |
Dec 06, 2021 | 289.30 | 290.80 | 256.91 | 260.46 | 282,418 | -30.23(-10.40%) |
Dec 03, 2021 | 296.62 | 296.62 | 285.40 | 290.69 | 87,100 | -3.35(-1.14%) |
Dec 02, 2021 | 288.08 | 295.89 | 288.08 | 294.05 | 66,840 | +7.53(+2.63%) |
Dec 01, 2021 | 293.22 | 295.50 | 286.20 | 286.51 | 84,672 | -2.53(-0.88%) |
Nov 30, 2021 | 285.31 | 292.20 | 284.79 | 289.04 | 110,406 | +0.80(+0.28%) |
Nov 29, 2021 | 288.18 | 293.80 | 287.80 | 288.24 | 63,327 | +4.04(+1.42%) |
Nov 26, 2021 | 289.73 | 293.30 | 283.53 | 284.20 | 58,459 | -11.28(-3.82%) |
Nov 24, 2021 | 281.04 | 295.51 | 281.04 | 295.48 | 69,233 | +12.62(+4.46%) |
Nov 23, 2021 | 285.05 | 291.09 | 280.53 | 282.86 | 90,805 | -3.07(-1.07%) |
Nov 22, 2021 | 287.69 | 291.52 | 285.45 | 285.93 | 132,846 | -0.95(-0.33%) |
Nov 19, 2021 | 292.19 | 292.43 | 286.73 | 286.88 | 107,514 | -5.72(-1.95%) |
Nov 18, 2021 | 292.04 | 293.33 | 291.93 | 292.60 | 73,851 | -0.15(-0.05%) |
Nov 17, 2021 | 291.51 | 293.89 | 289.72 | 292.75 | 104,207 | +1.13(+0.39%) |
Nov 16, 2021 | 290.03 | 294.88 | 290.03 | 291.62 | 55,221 | +0.62(+0.21%) |
Nov 15, 2021 | 294.99 | 296.83 | 290.14 | 291.00 | 54,310 | -4.17(-1.41%) |
Nov 12, 2021 | 291.84 | 298.16 | 291.84 | 295.18 | 57,292 | +4.36(+1.50%) |
Nov 11, 2021 | 289.46 | 293.68 | 289.15 | 290.82 | 43,871 | +3.87(+1.35%) |
Nov 10, 2021 | 289.15 | 286.95 | 116,967 | -2.49(-0.86%) | ||
Nov 09, 2021 | 289.39 | 295.68 | 288.56 | 289.44 | 61,839 | +1.40(+0.49%) |
Nov 08, 2021 | 300.72 | 301.29 | 286.65 | 288.04 | 75,640 | -9.65(-3.24%) |
Nov 05, 2021 | 295.99 | 307.41 | 288.00 | 297.69 | 164,793 | -3.42(-1.14%) |
Nov 04, 2021 | 312.19 | 318.99 | 297.60 | 301.11 | 98,221 | -14.98(-4.74%) |
Nov 03, 2021 | 306.41 | 316.33 | 306.41 | 316.09 | 46,215 | +10.93(+3.58%) |
Nov 02, 2021 | 304.38 | 312.25 | 303.13 | 305.16 | 42,618 | +1.91(+0.63%) |
Nov 01, 2021 | 293.67 | 304.94 | 294.48 | 303.25 | 64,948 | +8.77(+2.98%) |
Oct 29, 2021 | 292.04 | 296.85 | 292.04 | 294.48 | 33,445 | -1.01(-0.34%) |
Oct 28, 2021 | 289.15 | 296.58 | 289.10 | 295.49 | 48,037 | +6.87(+2.38%) |
Oct 27, 2021 | 294.17 | 295.99 | 288.60 | 288.62 | 49,901 | -4.28(-1.46%) |
Oct 26, 2021 | 290.44 | 294.67 | 292.90 | 55,349 | +5.01(+1.74%) | |
Oct 25, 2021 | 293.73 | 294.63 | 287.74 | 287.89 | 66,713 | -5.98(-2.03%) |
Oct 22, 2021 | 316.86 | 316.86 | 291.29 | 293.87 | 105,446 | -21.31(-6.76%) |
Oct 21, 2021 | 313.01 | 320.96 | 312.32 | 315.18 | 51,814 | +2.21(+0.71%) |
Oct 20, 2021 | 310.90 | 315.53 | 310.16 | 312.97 | 28,315 | +3.02(+0.97%) |
Oct 19, 2021 | 312.28 | 313.60 | 308.50 | 309.95 | 29,566 | -0.22(-0.07%) |
Oct 18, 2021 | 307.30 | 310.76 | 306.21 | 310.17 | 33,083 | +2.47(+0.80%) |
Oct 15, 2021 | 310.81 | 311.81 | 305.18 | 307.71 | 30,575 | -1.97(-0.63%) |
Oct 14, 2021 | 304.83 | 310.93 | 304.83 | 309.67 | 32,147 | +8.07(+2.68%) |
Oct 13, 2021 | 300.02 | 301.65 | 297.82 | 301.60 | 28,817 | +3.87(+1.30%) |
Oct 12, 2021 | 300.24 | 302.74 | 297.07 | 297.73 | 27,325 | -2.36(-0.79%) |
Oct 11, 2021 | 297.41 | 302.94 | 296.52 | 300.09 | 31,933 | +2.81(+0.94%) |
Oct 08, 2021 | 305.87 | 305.87 | 297.02 | 297.29 | 24,326 | -7.25(-2.38%) |
Oct 07, 2021 | 296.11 | 306.24 | 296.11 | 304.53 | 62,272 | +9.80(+3.33%) |
Oct 06, 2021 | 291.08 | 295.88 | 289.14 | 294.73 | 55,587 | +0.58(+0.20%) |
Oct 05, 2021 | 290.86 | 297.98 | 290.73 | 294.15 | 76,494 | +3.50(+1.20%) |
Oct 04, 2021 | 291.76 | 292.60 | 285.62 | 290.65 | 97,233 | -0.05(-0.02%) |