Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 269.90 | 272.68 | 268.55 | 270.92 | 1,375,699 | +1.26(+0.47%) |
Dec 30, 2021 | 268.25 | 270.45 | 266.21 | 269.66 | 1,479,336 | +2.09(+0.78%) |
Dec 29, 2021 | 265.64 | 268.14 | 265.64 | 267.57 | 1,691,417 | +0.36(+0.14%) |
Dec 28, 2021 | 264.68 | 267.63 | 263.72 | 267.21 | 1,150,472 | +2.53(+0.96%) |
Dec 27, 2021 | 259.40 | 264.82 | 257.92 | 264.68 | 1,333,633 | +6.50(+2.52%) |
Dec 23, 2021 | 259.35 | 259.77 | 256.07 | 258.18 | 1,096,926 | -1.04(-0.40%) |
Dec 22, 2021 | 257.10 | 259.30 | 255.95 | 259.22 | 991,961 | +3.13(+1.22%) |
Dec 21, 2021 | 258.34 | 259.94 | 254.91 | 256.08 | 1,499,325 | -0.56(-0.22%) |
Dec 20, 2021 | 254.24 | 257.63 | 253.46 | 256.64 | 1,682,881 | -0.37(-0.14%) |
Dec 17, 2021 | 257.37 | 261.52 | 256.05 | 257.01 | 3,547,232 | -0.56(-0.22%) |
Dec 16, 2021 | 253.27 | 257.76 | 253.19 | 257.57 | 1,944,042 | +4.72(+1.87%) |
Dec 15, 2021 | 252.68 | 254.55 | 249.88 | 252.86 | 2,096,823 | +0.87(+0.34%) |
Dec 14, 2021 | 252.97 | 256.31 | 249.78 | 251.99 | 2,413,942 | -2.41(-0.95%) |
Dec 13, 2021 | 250.69 | 255.60 | 249.17 | 254.40 | 1,992,211 | +3.18(+1.27%) |
Dec 10, 2021 | 249.69 | 252.69 | 248.34 | 251.22 | 1,467,351 | +1.39(+0.56%) |
Dec 09, 2021 | 254.27 | 255.29 | 249.70 | 249.82 | 1,210,953 | -4.41(-1.74%) |
Dec 08, 2021 | 254.74 | 256.15 | 252.11 | 254.24 | 1,440,411 | -0.88(-0.35%) |
Dec 07, 2021 | 250.00 | 255.59 | 250.00 | 255.12 | 2,314,323 | +6.67(+2.69%) |
Dec 06, 2021 | 247.49 | 251.52 | 246.40 | 248.45 | 2,023,359 | +2.41(+0.98%) |
Dec 03, 2021 | 244.90 | 248.14 | 242.82 | 246.04 | 1,957,353 | +0.66(+0.27%) |
Dec 02, 2021 | 239.38 | 246.76 | 238.96 | 245.38 | 2,064,351 | +6.72(+2.81%) |
Dec 01, 2021 | 243.30 | 246.58 | 238.26 | 238.66 | 2,852,585 | -3.25(-1.34%) |
Nov 30, 2021 | 243.46 | 247.14 | 241.81 | 241.92 | 2,993,490 | -4.11(-1.67%) |
Nov 29, 2021 | 243.44 | 248.21 | 241.00 | 246.03 | 1,999,623 | +3.75(+1.55%) |
Nov 26, 2021 | 245.69 | 246.54 | 241.72 | 242.28 | 1,260,506 | -2.41(-0.98%) |
Nov 24, 2021 | 242.28 | 245.17 | 240.09 | 244.68 | 1,433,444 | +3.21(+1.33%) |
Nov 23, 2021 | 238.03 | 241.67 | 236.63 | 241.47 | 2,246,907 | +4.03(+1.70%) |
Nov 22, 2021 | 239.63 | 240.61 | 236.52 | 237.45 | 2,039,537 | -3.09(-1.28%) |
Nov 19, 2021 | 240.46 | 243.58 | 239.27 | 240.53 | 2,209,885 | +1.86(+0.78%) |
Nov 18, 2021 | 237.42 | 238.99 | 238.06 | 238.67 | 2,643,864 | +1.32(+0.56%) |
Nov 17, 2021 | 238.80 | 240.00 | 234.75 | 237.35 | 3,788,793 | -1.39(-0.58%) |
Nov 16, 2021 | 241.59 | 241.78 | 238.37 | 238.75 | 2,913,675 | -1.34(-0.56%) |
Nov 15, 2021 | 246.39 | 247.50 | 238.84 | 240.09 | 3,761,318 | -10.69(-4.26%) |
Nov 12, 2021 | 252.99 | 253.66 | 250.32 | 250.78 | 1,075,415 | -0.35(-0.14%) |
Nov 11, 2021 | 254.50 | 255.02 | 249.19 | 251.13 | 1,325,624 | -3.13(-1.23%) |
Nov 10, 2021 | 256.80 | 253.97 | 254.27 | 1,003,972 | -3.72(-1.44%) | |
Nov 09, 2021 | 257.96 | 259.55 | 256.96 | 257.99 | 893,272 | +1.07(+0.42%) |
Nov 08, 2021 | 256.45 | 257.35 | 252.01 | 256.92 | 1,100,250 | +0.86(+0.34%) |
Nov 05, 2021 | 258.93 | 259.08 | 255.02 | 256.06 | 1,317,143 | -1.03(-0.40%) |
Nov 04, 2021 | 259.72 | 261.24 | 255.89 | 257.10 | 1,498,390 | -1.52(-0.59%) |
Nov 03, 2021 | 261.49 | 263.06 | 254.81 | 258.62 | 1,229,940 | -1.89(-0.73%) |
Nov 02, 2021 | 260.65 | 262.94 | 257.61 | 260.51 | 1,662,747 | +0.51(+0.20%) |
Nov 01, 2021 | 260.70 | 260.98 | 254.75 | 260.00 | 1,649,740 | +0.12(+0.05%) |
Oct 29, 2021 | 261.96 | 262.61 | 257.73 | 259.88 | 2,747,237 | -3.72(-1.41%) |
Oct 28, 2021 | 263.13 | 267.27 | 260.69 | 263.60 | 1,509,879 | +0.54(+0.21%) |
Oct 27, 2021 | 265.64 | 268.36 | 262.96 | 263.06 | 1,389,167 | -1.40(-0.53%) |
Oct 26, 2021 | 263.59 | 264.46 | 1,891,067 | +2.17(+0.83%) | ||
Oct 25, 2021 | 262.21 | 263.30 | 258.63 | 262.29 | 1,296,215 | +0.12(+0.05%) |
Oct 22, 2021 | 257.86 | 262.96 | 257.86 | 262.17 | 1,623,772 | +4.99(+1.94%) |
Oct 21, 2021 | 254.18 | 257.49 | 251.87 | 257.18 | 1,377,015 | +2.76(+1.09%) |
Oct 20, 2021 | 252.63 | 255.18 | 252.63 | 254.41 | 1,204,019 | +2.89(+1.15%) |
Oct 19, 2021 | 248.59 | 255.72 | 247.96 | 251.52 | 1,971,391 | +4.52(+1.83%) |
Oct 18, 2021 | 247.41 | 249.08 | 246.02 | 247.00 | 1,469,499 | -1.23(-0.49%) |
Oct 15, 2021 | 248.65 | 250.12 | 246.16 | 248.23 | 3,354,102 | +1.35(+0.54%) |
Oct 14, 2021 | 244.65 | 247.36 | 244.30 | 246.88 | 1,486,509 | +3.40(+1.40%) |
Oct 13, 2021 | 242.67 | 243.68 | 239.00 | 243.48 | 1,786,623 | -0.34(-0.14%) |
Oct 12, 2021 | 242.18 | 245.06 | 241.08 | 243.82 | 1,467,653 | +2.72(+1.13%) |
Oct 11, 2021 | 241.40 | 242.83 | 240.23 | 241.10 | 1,166,138 | -0.44(-0.18%) |
Oct 08, 2021 | 245.23 | 245.28 | 240.93 | 241.55 | 1,154,763 | -3.72(-1.51%) |
Oct 07, 2021 | 248.11 | 250.49 | 244.80 | 245.26 | 1,285,844 | -1.71(-0.69%) |
Oct 06, 2021 | 242.75 | 247.39 | 240.65 | 246.97 | 1,541,918 | +3.14(+1.29%) |
Oct 05, 2021 | 244.61 | 246.01 | 241.76 | 243.82 | 1,789,397 | -0.63(-0.26%) |
Oct 04, 2021 | 245.08 | 246.43 | 241.61 | 244.45 | 1,505,631 | -1.27(-0.52%) |