Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 268.70 | 270.54 | 267.48 | 269.21 | 45,369 | -0.01(-0.00%) |
Dec 30, 2021 | 270.99 | 271.57 | 269.20 | 269.22 | 47,161 | -0.44(-0.16%) |
Dec 29, 2021 | 270.14 | 270.72 | 269.06 | 269.66 | 54,539 | +0.16(+0.06%) |
Dec 28, 2021 | 267.40 | 270.70 | 267.40 | 269.50 | 50,782 | +2.98(+1.12%) |
Dec 27, 2021 | 266.98 | 268.19 | 263.86 | 266.52 | 91,329 | -0.15(-0.06%) |
Dec 23, 2021 | 266.86 | 268.29 | 265.35 | 266.67 | 84,797 | +1.68(+0.63%) |
Dec 22, 2021 | 260.69 | 265.17 | 259.39 | 264.99 | 203,858 | +4.36(+1.67%) |
Dec 21, 2021 | 256.14 | 263.99 | 256.14 | 260.63 | 186,858 | +4.50(+1.76%) |
Dec 20, 2021 | 257.07 | 257.07 | 250.00 | 256.13 | 206,800 | -3.66(-1.41%) |
Dec 17, 2021 | 265.85 | 266.07 | 258.68 | 259.79 | 401,684 | -6.07(-2.28%) |
Dec 16, 2021 | 266.22 | 268.69 | 263.55 | 265.86 | 138,915 | -0.32(-0.12%) |
Dec 15, 2021 | 267.84 | 270.00 | 265.32 | 266.18 | 113,197 | -0.78(-0.29%) |
Dec 14, 2021 | 266.64 | 270.28 | 265.81 | 266.96 | 143,422 | -0.73(-0.27%) |
Dec 13, 2021 | 265.57 | 267.91 | 260.98 | 267.69 | 231,077 | +2.71(+1.02%) |
Dec 10, 2021 | 269.75 | 269.75 | 264.21 | 264.98 | 159,123 | -3.48(-1.30%) |
Dec 09, 2021 | 270.65 | 272.59 | 266.30 | 268.46 | 115,177 | -3.55(-1.31%) |
Dec 08, 2021 | 269.63 | 272.92 | 267.94 | 272.01 | 129,218 | +3.58(+1.33%) |
Dec 07, 2021 | 268.37 | 269.99 | 265.81 | 268.43 | 107,562 | +1.19(+0.45%) |
Dec 06, 2021 | 266.60 | 273.05 | 265.44 | 267.24 | 171,616 | +3.48(+1.32%) |
Dec 03, 2021 | 266.00 | 266.00 | 261.56 | 263.76 | 118,215 | -1.90(-0.72%) |
Dec 02, 2021 | 257.07 | 266.57 | 257.00 | 265.66 | 129,206 | +10.42(+4.08%) |
Dec 01, 2021 | 262.37 | 262.90 | 255.23 | 255.24 | 106,072 | -4.19(-1.62%) |
Nov 30, 2021 | 266.46 | 266.46 | 257.52 | 259.43 | 172,640 | -7.66(-2.87%) |
Nov 29, 2021 | 270.12 | 270.75 | 266.79 | 267.09 | 61,707 | -0.96(-0.36%) |
Nov 26, 2021 | 272.81 | 272.81 | 267.05 | 268.05 | 36,134 | -8.19(-2.96%) |
Nov 24, 2021 | 277.30 | 279.61 | 275.61 | 276.24 | 66,645 | -0.71(-0.26%) |
Nov 23, 2021 | 276.15 | 277.81 | 274.05 | 276.95 | 84,593 | +1.99(+0.72%) |
Nov 22, 2021 | 274.00 | 278.81 | 272.01 | 274.96 | 165,349 | +2.49(+0.91%) |
Nov 19, 2021 | 273.62 | 275.60 | 272.46 | 272.47 | 82,310 | -1.25(-0.46%) |
Nov 18, 2021 | 278.42 | 274.84 | 273.30 | 273.72 | 86,167 | -4.98(-1.79%) |
Nov 17, 2021 | 278.00 | 279.80 | 277.33 | 278.70 | 83,704 | +0.19(+0.07%) |
Nov 16, 2021 | 280.86 | 283.35 | 278.26 | 278.51 | 69,395 | -3.42(-1.21%) |
Nov 15, 2021 | 282.23 | 284.52 | 281.82 | 281.93 | 52,301 | -0.68(-0.24%) |
Nov 12, 2021 | 283.91 | 283.96 | 279.87 | 282.61 | 80,660 | +0.02(+0.01%) |
Nov 11, 2021 | 284.16 | 286.58 | 281.54 | 282.59 | 91,359 | -1.89(-0.66%) |
Nov 10, 2021 | 285.94 | 283.57 | 284.48 | 67,440 | -0.75(-0.26%) | |
Nov 09, 2021 | 290.41 | 290.41 | 284.19 | 285.23 | 93,235 | -3.66(-1.27%) |
Nov 08, 2021 | 287.42 | 289.48 | 284.36 | 288.89 | 77,121 | +2.01(+0.70%) |
Nov 05, 2021 | 288.42 | 290.66 | 286.11 | 286.88 | 93,929 | -0.79(-0.27%) |
Nov 04, 2021 | 286.77 | 290.70 | 284.17 | 287.67 | 118,476 | +1.93(+0.68%) |
Nov 03, 2021 | 289.00 | 289.00 | 284.01 | 285.74 | 129,253 | -1.62(-0.56%) |
Nov 02, 2021 | 289.70 | 289.70 | 286.58 | 287.36 | 111,362 | -1.64(-0.57%) |
Nov 01, 2021 | 289.85 | 287.64 | 283.19 | 289.00 | 121,308 | +1.36(+0.47%) |
Oct 29, 2021 | 277.93 | 288.46 | 275.30 | 287.64 | 237,833 | +9.90(+3.56%) |
Oct 28, 2021 | 273.00 | 279.08 | 269.47 | 277.74 | 222,834 | +5.58(+2.05%) |
Oct 27, 2021 | 281.09 | 280.10 | 271.83 | 272.16 | 150,452 | -9.57(-3.40%) |
Oct 26, 2021 | 284.45 | 281.73 | 135,106 | -2.58(-0.91%) | ||
Oct 25, 2021 | 285.03 | 286.69 | 283.50 | 284.31 | 121,208 | -0.76(-0.27%) |
Oct 22, 2021 | 283.86 | 288.29 | 283.71 | 285.07 | 97,244 | +1.53(+0.54%) |
Oct 21, 2021 | 282.07 | 283.57 | 280.33 | 283.54 | 103,214 | +1.17(+0.41%) |
Oct 20, 2021 | 281.32 | 284.99 | 281.08 | 282.37 | 74,697 | +1.01(+0.36%) |
Oct 19, 2021 | 283.10 | 283.62 | 280.73 | 281.36 | 86,033 | -0.56(-0.20%) |
Oct 18, 2021 | 281.33 | 282.53 | 279.34 | 281.92 | 90,485 | +0.02(+0.01%) |
Oct 15, 2021 | 281.10 | 285.22 | 280.88 | 281.90 | 128,510 | +1.76(+0.63%) |
Oct 14, 2021 | 279.78 | 281.45 | 278.96 | 280.14 | 78,487 | +2.54(+0.91%) |
Oct 13, 2021 | 276.27 | 277.74 | 273.20 | 277.60 | 76,057 | +1.33(+0.48%) |
Oct 12, 2021 | 272.90 | 277.50 | 272.65 | 276.27 | 119,035 | +3.04(+1.11%) |
Oct 11, 2021 | 274.80 | 276.18 | 272.85 | 273.23 | 59,185 | -1.57(-0.57%) |
Oct 08, 2021 | 270.52 | 274.87 | 269.40 | 274.80 | 118,978 | +4.79(+1.77%) |
Oct 07, 2021 | 267.07 | 270.99 | 267.07 | 270.01 | 119,024 | +4.00(+1.50%) |
Oct 06, 2021 | 263.99 | 266.14 | 261.00 | 266.01 | 77,807 | +1.12(+0.42%) |
Oct 05, 2021 | 268.25 | 268.77 | 262.54 | 264.89 | 169,366 | -3.02(-1.13%) |
Oct 04, 2021 | 265.12 | 268.00 | 264.50 | 267.91 | 131,841 | +2.79(+1.05%) |