Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 262.97 | 264.48 | 260.55 | 260.68 | 655,018 | -3.19(-1.21%) |
Dec 30, 2021 | 264.06 | 266.92 | 263.43 | 263.87 | 850,389 | +0.27(+0.10%) |
Dec 29, 2021 | 263.29 | 264.89 | 262.33 | 263.60 | 512,904 | +0.31(+0.12%) |
Dec 28, 2021 | 263.39 | 265.17 | 262.40 | 263.29 | 725,220 | +0.36(+0.14%) |
Dec 27, 2021 | 261.89 | 263.11 | 260.50 | 262.93 | 743,802 | +2.11(+0.81%) |
Dec 23, 2021 | 258.62 | 262.37 | 257.09 | 260.82 | 1,544,320 | +4.08(+1.59%) |
Dec 22, 2021 | 249.13 | 256.96 | 248.91 | 256.73 | 1,497,736 | +7.61(+3.06%) |
Dec 21, 2021 | 243.48 | 250.32 | 243.07 | 249.12 | 1,462,256 | +8.22(+3.41%) |
Dec 20, 2021 | 241.16 | 242.24 | 235.80 | 240.90 | 1,417,884 | -3.35(-1.37%) |
Dec 17, 2021 | 243.34 | 248.88 | 242.31 | 244.26 | 2,494,066 | -0.23(-0.10%) |
Dec 16, 2021 | 246.01 | 248.46 | 243.00 | 244.49 | 1,545,558 | -0.74(-0.30%) |
Dec 15, 2021 | 247.07 | 247.44 | 242.50 | 245.23 | 1,715,236 | -2.46(-0.99%) |
Dec 14, 2021 | 251.09 | 252.09 | 247.27 | 247.69 | 1,113,053 | -5.17(-2.05%) |
Dec 13, 2021 | 253.19 | 254.35 | 251.27 | 252.86 | 920,661 | -0.13(-0.05%) |
Dec 10, 2021 | 254.13 | 254.77 | 251.18 | 252.99 | 851,651 | -0.33(-0.13%) |
Dec 09, 2021 | 252.81 | 255.85 | 251.76 | 253.32 | 1,239,453 | -0.72(-0.28%) |
Dec 08, 2021 | 253.20 | 255.15 | 252.73 | 254.04 | 1,347,446 | +0.71(+0.28%) |
Dec 07, 2021 | 252.86 | 257.05 | 252.44 | 253.33 | 1,625,961 | +5.97(+2.41%) |
Dec 06, 2021 | 243.06 | 250.43 | 242.57 | 247.36 | 1,475,873 | +7.33(+3.05%) |
Dec 03, 2021 | 241.95 | 242.75 | 237.57 | 240.03 | 1,670,581 | -0.52(-0.21%) |
Dec 02, 2021 | 233.84 | 241.59 | 232.38 | 240.54 | 1,801,005 | +8.07(+3.47%) |
Dec 01, 2021 | 233.65 | 240.15 | 232.16 | 232.47 | 2,458,729 | +2.40(+1.04%) |
Nov 30, 2021 | 235.57 | 237.73 | 229.55 | 230.07 | 2,779,070 | -6.68(-2.82%) |
Nov 29, 2021 | 239.70 | 240.17 | 236.22 | 236.75 | 2,198,368 | +0.02(+0.01%) |
Nov 26, 2021 | 242.88 | 243.29 | 236.73 | 236.73 | 2,011,231 | -11.35(-4.57%) |
Nov 24, 2021 | 246.73 | 249.28 | 245.71 | 248.08 | 1,092,407 | +0.59(+0.24%) |
Nov 23, 2021 | 252.21 | 252.77 | 246.55 | 247.49 | 1,442,145 | -5.60(-2.21%) |
Nov 22, 2021 | 256.89 | 257.15 | 253.09 | 253.09 | 1,142,152 | -3.30(-1.29%) |
Nov 19, 2021 | 250.34 | 257.54 | 248.68 | 256.38 | 1,770,431 | +3.88(+1.54%) |
Nov 18, 2021 | 255.33 | 255.90 | 252.42 | 252.50 | 1,337,218 | -2.29(-0.90%) |
Nov 17, 2021 | 254.42 | 255.39 | 252.55 | 254.80 | 1,096,013 | -0.23(-0.09%) |
Nov 16, 2021 | 254.73 | 256.48 | 253.92 | 255.03 | 1,170,972 | +0.40(+0.16%) |
Nov 15, 2021 | 257.70 | 258.95 | 254.03 | 254.63 | 940,947 | -2.38(-0.93%) |
Nov 12, 2021 | 256.13 | 257.23 | 254.68 | 257.01 | 1,151,404 | +0.89(+0.35%) |
Nov 11, 2021 | 263.83 | 263.83 | 254.54 | 256.12 | 1,437,378 | -7.43(-2.82%) |
Nov 10, 2021 | 267.34 | 262.54 | 263.55 | 874,824 | -4.00(-1.49%) | |
Nov 09, 2021 | 267.35 | 268.46 | 265.96 | 267.55 | 904,709 | -0.37(-0.14%) |
Nov 08, 2021 | 270.15 | 270.29 | 266.90 | 267.91 | 765,014 | -0.59(-0.22%) |
Nov 05, 2021 | 263.49 | 270.70 | 262.93 | 268.51 | 1,371,395 | +5.93(+2.26%) |
Nov 04, 2021 | 265.03 | 265.62 | 261.08 | 262.58 | 969,620 | -1.75(-0.66%) |
Nov 03, 2021 | 265.19 | 266.33 | 260.70 | 264.33 | 950,190 | -0.77(-0.29%) |
Nov 02, 2021 | 262.51 | 265.87 | 260.63 | 265.10 | 1,365,731 | +4.13(+1.58%) |
Nov 01, 2021 | 258.75 | 262.26 | 259.75 | 260.96 | 1,259,253 | +2.26(+0.88%) |
Oct 29, 2021 | 253.48 | 259.32 | 250.85 | 258.70 | 2,461,754 | -2.30(-0.88%) |
Oct 28, 2021 | 260.52 | 262.87 | 258.08 | 261.00 | 1,096,903 | -0.06(-0.02%) |
Oct 27, 2021 | 266.41 | 266.71 | 260.88 | 261.06 | 924,759 | -4.55(-1.71%) |
Oct 26, 2021 | 267.38 | 265.61 | 623,105 | +0.13(+0.05%) | ||
Oct 25, 2021 | 268.76 | 269.05 | 265.07 | 265.48 | 950,339 | -2.61(-0.97%) |
Oct 22, 2021 | 268.34 | 269.88 | 267.07 | 268.09 | 671,869 | -0.69(-0.26%) |
Oct 21, 2021 | 265.94 | 268.87 | 264.24 | 268.78 | 990,002 | +2.61(+0.98%) |
Oct 20, 2021 | 264.46 | 266.86 | 262.43 | 266.17 | 1,098,748 | +2.82(+1.07%) |
Oct 19, 2021 | 256.94 | 264.05 | 256.94 | 263.35 | 993,958 | +8.57(+3.36%) |
Oct 18, 2021 | 255.71 | 256.55 | 252.56 | 254.79 | 1,131,625 | -4.15(-1.60%) |
Oct 15, 2021 | 258.43 | 259.12 | 256.18 | 258.94 | 1,963,420 | +2.40(+0.94%) |
Oct 14, 2021 | 251.13 | 256.86 | 250.89 | 256.54 | 1,114,091 | +7.15(+2.87%) |
Oct 13, 2021 | 250.85 | 252.13 | 248.96 | 249.39 | 1,068,436 | -1.63(-0.65%) |
Oct 12, 2021 | 252.76 | 253.08 | 250.16 | 251.03 | 1,006,711 | -0.54(-0.22%) |
Oct 11, 2021 | 255.33 | 255.71 | 251.02 | 251.57 | 1,072,508 | -4.80(-1.87%) |
Oct 08, 2021 | 258.21 | 259.80 | 255.34 | 256.37 | 688,275 | -2.22(-0.86%) |
Oct 07, 2021 | 258.09 | 261.91 | 257.95 | 258.59 | 676,652 | +2.18(+0.85%) |
Oct 06, 2021 | 252.95 | 256.54 | 251.76 | 256.41 | 1,005,545 | +1.20(+0.47%) |
Oct 05, 2021 | 255.89 | 259.50 | 254.46 | 255.22 | 1,397,715 | +0.15(+0.06%) |
Oct 04, 2021 | 258.88 | 260.99 | 252.07 | 255.07 | 1,272,370 | -5.72(-2.19%) |